Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.41 | 16.47 | 16.35 | 16.46 | 10,774 | +0.15(+0.92%) |
Jan 30, 2012 | 16.27 | 16.31 | 16.20 | 16.31 | 8,056 | +0.10(+0.62%) |
Jan 27, 2012 | 16.16 | 16.21 | 16.13 | 16.21 | 30,628 | +0.08(+0.50%) |
Jan 26, 2012 | 16.15 | 16.24 | 16.13 | 16.13 | 5,694 | +0.01(+0.06%) |
Jan 25, 2012 | 16.15 | 16.21 | 16.03 | 16.12 | 11,689 | +0.04(+0.25%) |
Jan 24, 2012 | 16.05 | 16.13 | 16.05 | 16.08 | 5,393 | -0.04(-0.25%) |
Jan 23, 2012 | 15.99 | 16.14 | 15.87 | 16.12 | 21,032 | +0.15(+0.94%) |
Jan 20, 2012 | 15.97 | 15.97 | 15.78 | 15.97 | 8,097 | +0.02(+0.13%) |
Jan 19, 2012 | 15.86 | 15.97 | 15.86 | 15.95 | 14,742 | +0.05(+0.31%) |
Jan 18, 2012 | 15.74 | 15.90 | 15.74 | 15.90 | 19,049 | +0.15(+0.95%) |
Jan 17, 2012 | 15.75 | 15.78 | 15.72 | 15.75 | 6,547 | +0.00(+0.00%) |
Jan 13, 2012 | 15.80 | 15.80 | 15.67 | 15.75 | 6,256 | -0.05(-0.32%) |
Jan 12, 2012 | 15.72 | 15.80 | 15.70 | 15.80 | 5,261 | +0.12(+0.77%) |
Jan 11, 2012 | 15.66 | 15.72 | 15.66 | 15.68 | 9,134 | -0.05(-0.32%) |
Jan 10, 2012 | 15.55 | 15.76 | 15.55 | 15.73 | 8,396 | +0.15(+0.96%) |
Jan 09, 2012 | 15.45 | 15.62 | 15.45 | 15.58 | 6,044 | +0.11(+0.71%) |
Jan 06, 2012 | 15.57 | 15.63 | 15.34 | 15.47 | 8,556 | -0.12(-0.74%) |
Jan 05, 2012 | 15.46 | 15.59 | 15.33 | 15.59 | 4,729 | +0.17(+1.08%) |
Jan 04, 2012 | 15.35 | 15.42 | 15.23 | 15.42 | 5,939 | +0.30(+1.98%) |
Dec 30, 2011 | 15.07 | 15.21 | 15.07 | 15.12 | 14,646 | -0.04(-0.26%) |
Dec 29, 2011 | 15.11 | 15.18 | 15.04 | 15.16 | 12,136 | +0.00(+0.00%) |
Dec 28, 2011 | 15.37 | 15.43 | 15.09 | 15.16 | 10,935 | -0.18(-1.17%) |
Dec 27, 2011 | 15.27 | 15.41 | 15.16 | 15.34 | 8,488 | +0.05(+0.33%) |
Dec 23, 2011 | 15.34 | 15.34 | 15.21 | 15.29 | 5,810 | -0.03(-0.20%) |
Dec 21, 2011 | 15.16 | 15.34 | 14.97 | 15.32 | 7,150 | +0.16(+1.06%) |
Dec 20, 2011 | 15.04 | 15.16 | 14.97 | 15.16 | 14,022 | +0.14(+0.93%) |
Dec 19, 2011 | 15.15 | 15.16 | 14.95 | 15.02 | 5,566 | -0.10(-0.66%) |
Dec 16, 2011 | 15.13 | 15.13 | 15.06 | 15.12 | 2,884 | -0.04(-0.26%) |
Dec 15, 2011 | 15.00 | 15.16 | 15.00 | 15.16 | 5,505 | +0.16(+1.07%) |
Dec 14, 2011 | 15.38 | 15.38 | 14.93 | 15.00 | 15,898 | -0.33(-2.15%) |
Dec 13, 2011 | 15.19 | 15.34 | 15.19 | 15.33 | 4,355 | +0.10(+0.66%) |
Dec 12, 2011 | 15.45 | 15.50 | 15.22 | 15.23 | 6,159 | -0.22(-1.42%) |
Dec 09, 2011 | 15.60 | 15.71 | 15.29 | 15.45 | 7,621 | -0.09(-0.58%) |
Dec 08, 2011 | 15.55 | 15.62 | 15.48 | 15.54 | 4,214 | -0.01(-0.06%) |
Dec 07, 2011 | 15.56 | 15.63 | 15.39 | 15.55 | 6,532 | +0.04(+0.26%) |
Dec 06, 2011 | 15.69 | 15.75 | 15.33 | 15.51 | 5,965 | -0.09(-0.58%) |
Dec 05, 2011 | 15.65 | 15.71 | 15.45 | 15.60 | 9,663 | -0.04(-0.26%) |
Dec 02, 2011 | 15.83 | 15.84 | 15.46 | 15.64 | 8,409 | -0.04(-0.26%) |
Dec 01, 2011 | 15.64 | 15.71 | 15.35 | 15.68 | 7,846 | +0.21(+1.36%) |
Nov 30, 2011 | 15.52 | 15.73 | 15.39 | 15.47 | 38,623 | +0.06(+0.39%) |
Nov 29, 2011 | 15.51 | 15.63 | 15.24 | 15.41 | 24,012 | -0.20(-1.28%) |
Nov 28, 2011 | 15.53 | 15.69 | 15.53 | 15.61 | 12,508 | +0.08(+0.52%) |
Nov 25, 2011 | 15.57 | 15.58 | 15.32 | 15.53 | 5,910 | +0.02(+0.13%) |
Nov 23, 2011 | 15.51 | 15.58 | 15.19 | 15.51 | 4,802 | +0.03(+0.19%) |
Nov 22, 2011 | 15.46 | 15.70 | 15.46 | 15.48 | 6,007 | -0.07(-0.45%) |
Nov 21, 2011 | 15.66 | 15.66 | 15.45 | 15.55 | 23,848 | -0.11(-0.70%) |
Nov 18, 2011 | 15.62 | 15.70 | 15.43 | 15.66 | 21,875 | +0.19(+1.23%) |
Nov 17, 2011 | 15.73 | 15.73 | 15.47 | 15.47 | 7,265 | -0.09(-0.58%) |
Nov 16, 2011 | 15.72 | 16.01 | 15.50 | 15.56 | 10,884 | -0.13(-0.83%) |
Nov 15, 2011 | 15.44 | 15.77 | 15.44 | 15.69 | 11,796 | +0.12(+0.78%) |
Nov 14, 2011 | 15.55 | 15.57 | 15.43 | 15.57 | 18,246 | +0.02(+0.12%) |
Nov 11, 2011 | 15.70 | 15.73 | 15.55 | 15.55 | 7,389 | -0.05(-0.32%) |
Nov 10, 2011 | 15.68 | 15.75 | 15.56 | 15.60 | 8,678 | +0.04(+0.26%) |
Nov 09, 2011 | 15.57 | 15.59 | 15.48 | 15.56 | 38,907 | -0.11(-0.70%) |
Nov 08, 2011 | 15.69 | 15.76 | 15.56 | 15.67 | 12,585 | +0.03(+0.19%) |
Nov 07, 2011 | 15.79 | 15.85 | 15.54 | 15.64 | 12,772 | -0.03(-0.19%) |
Nov 04, 2011 | 15.90 | 15.90 | 15.53 | 15.67 | 10,513 | -0.19(-1.20%) |
Nov 03, 2011 | 15.96 | 16.00 | 15.76 | 15.86 | 3,564 | +0.09(+0.57%) |
Nov 02, 2011 | 15.74 | 15.81 | 15.56 | 15.77 | 3,032 | +0.13(+0.83%) |