Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.02 | 16.42 | 15.90 | 16.41 | 609,886 | +0.53(+3.31%) |
Jan 30, 2012 | 16.04 | 16.31 | 15.87 | 15.88 | 475,784 | -0.31(-1.92%) |
Jan 27, 2012 | 16.25 | 16.43 | 16.16 | 16.19 | 488,239 | -0.13(-0.81%) |
Jan 26, 2012 | 16.58 | 16.74 | 16.27 | 16.32 | 213,241 | -0.18(-1.08%) |
Jan 25, 2012 | 16.77 | 16.80 | 16.36 | 16.50 | 184,626 | -0.35(-2.06%) |
Jan 24, 2012 | 16.88 | 16.94 | 16.76 | 16.85 | 197,997 | -0.12(-0.72%) |
Jan 23, 2012 | 16.94 | 17.15 | 16.85 | 16.97 | 272,808 | -0.01(-0.06%) |
Jan 20, 2012 | 16.87 | 17.07 | 16.77 | 16.98 | 233,171 | +0.10(+0.61%) |
Jan 19, 2012 | 16.84 | 16.91 | 16.75 | 16.88 | 144,892 | +0.07(+0.39%) |
Jan 18, 2012 | 16.71 | 16.81 | 16.52 | 16.81 | 138,392 | +0.11(+0.67%) |
Jan 17, 2012 | 16.91 | 17.05 | 16.62 | 16.70 | 222,877 | -0.09(-0.56%) |
Jan 13, 2012 | 16.42 | 16.96 | 16.42 | 16.79 | 209,969 | +0.12(+0.73%) |
Jan 12, 2012 | 16.49 | 16.70 | 16.34 | 16.67 | 137,722 | +0.20(+1.20%) |
Jan 11, 2012 | 16.16 | 16.63 | 16.16 | 16.47 | 217,839 | +0.26(+1.62%) |
Jan 10, 2012 | 16.32 | 16.42 | 16.14 | 16.21 | 148,112 | +0.16(+1.00%) |
Jan 09, 2012 | 16.07 | 16.24 | 15.76 | 16.05 | 572,946 | +0.08(+0.47%) |
Jan 06, 2012 | 15.55 | 16.17 | 15.21 | 15.97 | 1,122,586 | +0.89(+5.92%) |
Jan 05, 2012 | 15.02 | 15.12 | 14.56 | 15.08 | 223,171 | -0.05(-0.31%) |
Jan 04, 2012 | 15.13 | 15.28 | 14.90 | 15.13 | 159,204 | +0.34(+2.29%) |
Dec 30, 2011 | 15.11 | 15.16 | 14.79 | 14.79 | 229,833 | -0.37(-2.42%) |
Dec 29, 2011 | 15.27 | 15.31 | 15.03 | 15.16 | 137,655 | -0.03(-0.19%) |
Dec 28, 2011 | 15.48 | 15.54 | 15.15 | 15.18 | 93,544 | -0.33(-2.12%) |
Dec 27, 2011 | 15.48 | 15.60 | 15.33 | 15.51 | 81,562 | -0.09(-0.60%) |
Dec 23, 2011 | 15.59 | 15.68 | 15.45 | 15.61 | 127,396 | +0.08(+0.55%) |
Dec 21, 2011 | 15.44 | 15.57 | 15.19 | 15.52 | 79,179 | +0.07(+0.43%) |
Dec 20, 2011 | 15.42 | 15.57 | 15.36 | 15.46 | 321,036 | +0.34(+2.24%) |
Dec 19, 2011 | 15.55 | 15.59 | 15.05 | 15.12 | 231,859 | -0.32(-2.07%) |
Dec 16, 2011 | 15.13 | 15.55 | 15.06 | 15.44 | 574,921 | +0.47(+3.14%) |
Dec 15, 2011 | 15.06 | 15.08 | 14.75 | 14.97 | 175,034 | +0.16(+1.08%) |
Dec 14, 2011 | 14.86 | 15.07 | 14.64 | 14.81 | 185,433 | -0.20(-1.31%) |
Dec 13, 2011 | 15.57 | 15.78 | 14.97 | 15.01 | 224,830 | -0.44(-2.86%) |
Dec 12, 2011 | 15.19 | 15.47 | 15.08 | 15.45 | 181,973 | -0.06(-0.36%) |
Dec 09, 2011 | 14.66 | 15.63 | 14.66 | 15.50 | 657,501 | +0.92(+6.31%) |
Dec 08, 2011 | 14.83 | 14.96 | 14.54 | 14.58 | 427,683 | -0.48(-3.18%) |
Dec 07, 2011 | 15.31 | 15.31 | 14.93 | 15.06 | 284,966 | -0.34(-2.20%) |
Dec 06, 2011 | 15.35 | 15.59 | 15.23 | 15.40 | 198,892 | +0.06(+0.37%) |
Dec 05, 2011 | 15.82 | 15.82 | 15.27 | 15.34 | 313,426 | -0.13(-0.85%) |
Dec 02, 2011 | 15.51 | 15.57 | 15.28 | 15.48 | 254,145 | +0.23(+1.54%) |
Dec 01, 2011 | 15.52 | 15.59 | 15.23 | 15.24 | 300,728 | -0.34(-2.17%) |
Nov 30, 2011 | 15.67 | 15.76 | 15.38 | 15.58 | 491,097 | +0.60(+4.01%) |
Nov 29, 2011 | 14.89 | 15.02 | 14.57 | 14.98 | 168,443 | +0.13(+0.89%) |
Nov 28, 2011 | 14.72 | 15.15 | 14.64 | 14.85 | 168,231 | +0.68(+4.77%) |
Nov 25, 2011 | 14.20 | 14.56 | 14.17 | 14.17 | 74,839 | -0.14(-0.98%) |
Nov 23, 2011 | 14.77 | 14.77 | 14.25 | 14.31 | 126,300 | -0.65(-4.33%) |
Nov 22, 2011 | 14.86 | 15.25 | 14.82 | 14.96 | 192,742 | +0.09(+0.63%) |
Nov 21, 2011 | 15.22 | 15.22 | 14.53 | 14.86 | 367,459 | -0.77(-4.93%) |
Nov 18, 2011 | 15.66 | 15.82 | 15.53 | 15.64 | 270,103 | -0.02(-0.12%) |
Nov 17, 2011 | 16.11 | 16.24 | 15.41 | 15.65 | 318,363 | -0.48(-2.97%) |
Nov 16, 2011 | 16.21 | 16.57 | 16.12 | 16.13 | 238,779 | -0.33(-2.00%) |
Nov 15, 2011 | 16.40 | 16.70 | 16.28 | 16.46 | 281,200 | -0.03(-0.17%) |
Nov 14, 2011 | 16.66 | 16.74 | 16.30 | 16.49 | 382,336 | -0.31(-1.85%) |
Nov 11, 2011 | 16.50 | 17.01 | 16.50 | 16.80 | 206,515 | +0.57(+3.53%) |
Nov 10, 2011 | 16.43 | 16.57 | 15.95 | 16.23 | 266,313 | +0.15(+0.93%) |
Nov 09, 2011 | 16.05 | 16.58 | 16.01 | 16.08 | 293,885 | -0.51(-3.06%) |
Nov 08, 2011 | 16.21 | 16.59 | 15.93 | 16.58 | 273,856 | +0.38(+2.32%) |
Nov 07, 2011 | 16.00 | 16.25 | 15.76 | 16.21 | 207,084 | +0.14(+0.88%) |
Nov 04, 2011 | 15.92 | 16.25 | 15.86 | 16.07 | 267,703 | -0.11(-0.70%) |
Nov 03, 2011 | 15.60 | 16.21 | 15.26 | 16.18 | 474,004 | +0.61(+3.92%) |
Nov 02, 2011 | 15.47 | 15.60 | 15.08 | 15.57 | 256,258 | +0.47(+3.11%) |