Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.94 | 16.94 | 16.70 | 16.75 | 83,737 | -0.10(-0.59%) |
Jan 30, 2012 | 17.10 | 17.16 | 16.76 | 16.85 | 38,806 | -0.36(-2.09%) |
Jan 27, 2012 | 17.23 | 17.33 | 17.16 | 17.21 | 51,621 | -0.04(-0.23%) |
Jan 26, 2012 | 17.34 | 17.40 | 17.19 | 17.25 | 26,538 | -0.07(-0.40%) |
Jan 25, 2012 | 17.38 | 17.44 | 17.28 | 17.32 | 43,196 | -0.07(-0.40%) |
Jan 24, 2012 | 17.19 | 17.57 | 17.15 | 17.39 | 45,521 | +0.06(+0.35%) |
Jan 23, 2012 | 17.43 | 17.43 | 17.09 | 17.33 | 22,144 | +0.02(+0.12%) |
Jan 20, 2012 | 16.84 | 17.33 | 16.84 | 17.31 | 27,149 | +0.41(+2.43%) |
Jan 19, 2012 | 16.98 | 17.10 | 16.65 | 16.90 | 70,844 | -0.05(-0.29%) |
Jan 18, 2012 | 16.38 | 16.96 | 16.38 | 16.95 | 65,058 | +0.60(+3.67%) |
Jan 17, 2012 | 16.58 | 16.61 | 15.98 | 16.35 | 31,826 | -0.14(-0.85%) |
Jan 13, 2012 | 16.51 | 16.80 | 16.35 | 16.49 | 46,701 | -0.16(-0.96%) |
Jan 12, 2012 | 16.35 | 16.70 | 16.35 | 16.65 | 54,267 | +0.28(+1.71%) |
Jan 11, 2012 | 15.79 | 16.38 | 15.58 | 16.37 | 60,476 | +0.48(+3.02%) |
Jan 10, 2012 | 15.89 | 16.17 | 15.71 | 15.89 | 56,512 | +0.13(+0.82%) |
Jan 09, 2012 | 16.10 | 16.23 | 15.65 | 15.76 | 29,746 | -0.30(-1.87%) |
Jan 06, 2012 | 15.79 | 16.15 | 15.65 | 16.06 | 35,178 | +0.30(+1.90%) |
Jan 05, 2012 | 15.81 | 15.91 | 15.43 | 15.76 | 26,905 | -0.14(-0.88%) |
Jan 04, 2012 | 16.24 | 16.30 | 15.84 | 15.90 | 39,819 | -0.25(-1.55%) |
Dec 30, 2011 | 16.42 | 16.55 | 16.00 | 16.15 | 65,827 | -0.03(-0.19%) |
Dec 29, 2011 | 16.07 | 16.52 | 16.02 | 16.18 | 60,493 | +0.15(+0.94%) |
Dec 28, 2011 | 16.70 | 16.70 | 16.01 | 16.03 | 28,162 | -0.65(-3.90%) |
Dec 27, 2011 | 16.79 | 16.81 | 16.47 | 16.68 | 37,572 | -0.11(-0.66%) |
Dec 23, 2011 | 16.80 | 16.86 | 16.63 | 16.79 | 42,591 | -0.01(-0.06%) |
Dec 21, 2011 | 16.76 | 16.80 | 16.24 | 16.80 | 26,424 | +0.00(+0.00%) |
Dec 20, 2011 | 16.60 | 17.08 | 16.60 | 16.80 | 43,225 | +0.56(+3.45%) |
Dec 19, 2011 | 16.71 | 16.95 | 16.21 | 16.24 | 81,888 | -0.71(-4.19%) |
Dec 16, 2011 | 17.10 | 17.13 | 16.83 | 16.95 | 84,055 | +0.05(+0.30%) |
Dec 15, 2011 | 17.09 | 17.10 | 16.87 | 16.90 | 139,119 | +0.06(+0.36%) |
Dec 14, 2011 | 16.64 | 16.91 | 16.44 | 16.84 | 57,761 | +0.08(+0.48%) |
Dec 13, 2011 | 16.86 | 17.10 | 16.61 | 16.76 | 87,267 | +0.10(+0.60%) |
Dec 12, 2011 | 16.29 | 16.82 | 16.11 | 16.66 | 58,839 | +0.17(+1.03%) |
Dec 09, 2011 | 16.29 | 16.55 | 16.05 | 16.49 | 50,792 | +0.29(+1.79%) |
Dec 08, 2011 | 16.53 | 16.74 | 16.17 | 16.20 | 68,209 | -0.43(-2.59%) |
Dec 07, 2011 | 16.61 | 16.71 | 16.22 | 16.63 | 65,728 | -0.02(-0.12%) |
Dec 06, 2011 | 16.33 | 16.74 | 16.22 | 16.65 | 63,065 | +0.31(+1.90%) |
Dec 05, 2011 | 15.96 | 16.43 | 15.96 | 16.34 | 87,217 | +0.60(+3.81%) |
Dec 02, 2011 | 15.63 | 15.83 | 15.52 | 15.74 | 99,265 | +0.32(+2.08%) |
Dec 01, 2011 | 15.62 | 15.72 | 15.28 | 15.42 | 40,957 | -0.30(-1.91%) |
Nov 30, 2011 | 15.75 | 15.75 | 15.24 | 15.72 | 130,076 | +0.53(+3.49%) |
Nov 29, 2011 | 15.68 | 15.70 | 15.08 | 15.19 | 36,504 | -0.46(-2.94%) |
Nov 28, 2011 | 15.71 | 15.81 | 15.34 | 15.65 | 44,492 | +0.46(+3.03%) |
Nov 25, 2011 | 15.44 | 15.58 | 15.03 | 15.19 | 26,385 | -0.31(-2.00%) |
Nov 23, 2011 | 15.60 | 15.76 | 15.31 | 15.50 | 105,904 | -0.19(-1.21%) |
Nov 22, 2011 | 15.81 | 15.86 | 15.62 | 15.69 | 68,352 | -0.05(-0.32%) |
Nov 21, 2011 | 15.43 | 15.87 | 15.43 | 15.74 | 76,031 | -0.03(-0.19%) |
Nov 18, 2011 | 15.95 | 16.08 | 15.71 | 15.77 | 68,275 | -0.20(-1.25%) |
Nov 17, 2011 | 15.93 | 16.14 | 15.66 | 15.97 | 57,184 | +0.08(+0.50%) |
Nov 16, 2011 | 16.00 | 16.25 | 15.80 | 15.89 | 48,102 | -0.27(-1.67%) |
Nov 15, 2011 | 15.98 | 16.20 | 15.86 | 16.16 | 77,507 | +0.18(+1.09%) |
Nov 14, 2011 | 15.96 | 16.09 | 15.90 | 15.98 | 62,585 | +0.05(+0.35%) |
Nov 11, 2011 | 15.61 | 16.12 | 15.57 | 15.93 | 42,610 | +0.39(+2.51%) |
Nov 10, 2011 | 15.62 | 15.86 | 15.30 | 15.54 | 44,114 | +0.16(+1.04%) |
Nov 09, 2011 | 15.55 | 15.96 | 15.31 | 15.38 | 47,437 | -0.58(-3.63%) |
Nov 08, 2011 | 15.88 | 16.11 | 15.74 | 15.96 | 40,810 | +0.23(+1.46%) |
Nov 07, 2011 | 15.78 | 15.93 | 15.40 | 15.73 | 40,619 | +0.06(+0.38%) |
Nov 04, 2011 | 15.78 | 15.89 | 15.56 | 15.67 | 41,818 | -0.32(-2.00%) |
Nov 03, 2011 | 16.04 | 16.04 | 15.51 | 15.99 | 80,301 | +0.14(+0.88%) |
Nov 02, 2011 | 15.93 | 15.96 | 15.45 | 15.85 | 94,936 | +0.17(+1.08%) |