Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.62 | 16.62 | 16.29 | 16.44 | 4,975 | -0.14(-0.83%) |
Jan 30, 2012 | 16.45 | 16.64 | 16.41 | 16.58 | 5,688 | -0.07(-0.41%) |
Jan 27, 2012 | 16.55 | 16.79 | 16.48 | 16.64 | 7,823 | -0.11(-0.64%) |
Jan 26, 2012 | 16.88 | 16.88 | 16.63 | 16.75 | 7,440 | -0.13(-0.75%) |
Jan 25, 2012 | 16.68 | 16.88 | 16.68 | 16.88 | 19,947 | +0.27(+1.65%) |
Jan 24, 2012 | 16.41 | 16.64 | 16.31 | 16.61 | 9,681 | +0.08(+0.47%) |
Jan 23, 2012 | 16.64 | 16.64 | 16.24 | 16.53 | 3,580 | -0.06(-0.35%) |
Jan 20, 2012 | 16.30 | 16.64 | 16.30 | 16.59 | 3,082 | +0.32(+1.99%) |
Jan 19, 2012 | 16.05 | 16.27 | 15.91 | 16.26 | 4,402 | +0.15(+0.91%) |
Jan 18, 2012 | 15.70 | 16.14 | 15.59 | 16.12 | 70,718 | +0.60(+3.85%) |
Jan 17, 2012 | 15.58 | 15.59 | 15.23 | 15.52 | 219,585 | +0.15(+0.96%) |
Jan 13, 2012 | 15.28 | 15.54 | 15.28 | 15.37 | 4,870 | -0.17(-1.07%) |
Jan 12, 2012 | 15.19 | 15.54 | 14.71 | 15.54 | 6,680 | +0.35(+2.32%) |
Jan 11, 2012 | 14.91 | 15.34 | 14.23 | 15.19 | 48,650 | +0.11(+0.71%) |
Jan 10, 2012 | 14.80 | 15.11 | 14.49 | 15.08 | 10,730 | +0.50(+3.42%) |
Jan 09, 2012 | 15.00 | 15.00 | 14.44 | 14.58 | 39,088 | -0.31(-2.10%) |
Jan 06, 2012 | 14.91 | 15.06 | 14.89 | 14.89 | 21,933 | +0.12(+0.80%) |
Jan 05, 2012 | 14.78 | 15.01 | 14.09 | 14.77 | 6,379 | -0.11(-0.72%) |
Jan 04, 2012 | 15.31 | 15.44 | 14.85 | 14.88 | 9,380 | -0.23(-1.49%) |
Dec 30, 2011 | 14.92 | 15.37 | 14.65 | 15.11 | 11,163 | +0.09(+0.59%) |
Dec 29, 2011 | 14.82 | 15.02 | 14.55 | 15.02 | 9,719 | +0.35(+2.40%) |
Dec 28, 2011 | 15.15 | 15.21 | 14.67 | 14.67 | 25,330 | -0.57(-3.76%) |
Dec 27, 2011 | 15.19 | 15.34 | 14.93 | 15.24 | 7,535 | -0.13(-0.82%) |
Dec 23, 2011 | 14.56 | 15.37 | 14.49 | 15.37 | 7,253 | -0.16(-1.00%) |
Dec 21, 2011 | 15.44 | 15.54 | 15.14 | 15.52 | 20,742 | +0.00(+0.00%) |
Dec 20, 2011 | 15.42 | 15.52 | 15.14 | 15.52 | 9,610 | +0.43(+2.83%) |
Dec 19, 2011 | 15.53 | 15.54 | 15.09 | 15.09 | 14,115 | -0.30(-1.96%) |
Dec 16, 2011 | 15.62 | 15.62 | 14.83 | 15.40 | 50,572 | -0.14(-0.88%) |
Dec 15, 2011 | 14.55 | 15.68 | 14.55 | 15.53 | 13,550 | +0.15(+0.95%) |
Dec 14, 2011 | 15.20 | 15.54 | 14.94 | 15.39 | 23,858 | +0.18(+1.21%) |
Dec 13, 2011 | 14.96 | 15.27 | 14.78 | 15.20 | 21,537 | +0.25(+1.69%) |
Dec 12, 2011 | 14.73 | 15.07 | 14.67 | 14.95 | 9,307 | -0.13(-0.84%) |
Dec 09, 2011 | 14.66 | 15.10 | 14.57 | 15.07 | 13,167 | +0.46(+3.12%) |
Dec 08, 2011 | 15.07 | 15.76 | 14.47 | 14.62 | 11,730 | -0.78(-5.05%) |
Dec 07, 2011 | 14.57 | 15.40 | 13.98 | 15.40 | 16,307 | +0.57(+3.87%) |
Dec 06, 2011 | 15.04 | 15.04 | 14.59 | 14.82 | 13,892 | -0.20(-1.36%) |
Dec 05, 2011 | 15.08 | 15.11 | 14.57 | 15.03 | 8,717 | +0.19(+1.31%) |
Dec 02, 2011 | 14.76 | 14.83 | 14.67 | 14.83 | 8,229 | +0.21(+1.46%) |
Dec 01, 2011 | 15.20 | 15.47 | 14.62 | 14.62 | 14,311 | -0.69(-4.50%) |
Nov 30, 2011 | 14.97 | 15.36 | 14.51 | 15.31 | 16,279 | +0.98(+6.85%) |
Nov 29, 2011 | 14.58 | 14.88 | 14.15 | 14.33 | 6,574 | -0.33(-2.25%) |
Nov 28, 2011 | 15.07 | 15.07 | 14.28 | 14.66 | 20,496 | +0.38(+2.65%) |
Nov 25, 2011 | 14.30 | 14.57 | 14.01 | 14.28 | 3,695 | -0.02(-0.14%) |
Nov 23, 2011 | 14.39 | 14.48 | 14.25 | 14.30 | 8,923 | -0.17(-1.14%) |
Nov 22, 2011 | 13.67 | 14.57 | 13.67 | 14.46 | 24,153 | +0.77(+5.60%) |
Nov 21, 2011 | 14.05 | 14.30 | 13.67 | 13.70 | 7,762 | -0.85(-5.81%) |
Nov 18, 2011 | 14.55 | 14.57 | 14.42 | 14.54 | 2,925 | +0.02(+0.13%) |
Nov 17, 2011 | 14.45 | 14.57 | 14.37 | 14.52 | 8,459 | +0.07(+0.47%) |
Nov 16, 2011 | 14.55 | 14.60 | 14.33 | 14.45 | 7,490 | -0.15(-1.00%) |
Nov 15, 2011 | 14.53 | 14.66 | 14.43 | 14.60 | 6,320 | +0.13(+0.87%) |
Nov 14, 2011 | 14.64 | 14.85 | 14.16 | 14.47 | 9,683 | -0.33(-2.23%) |
Nov 11, 2011 | 14.47 | 14.80 | 14.47 | 14.80 | 6,457 | +0.21(+1.46%) |
Nov 10, 2011 | 14.63 | 14.72 | 14.50 | 14.59 | 7,789 | +0.28(+1.97%) |
Nov 09, 2011 | 14.14 | 14.54 | 14.02 | 14.31 | 17,159 | -0.29(-2.00%) |
Nov 08, 2011 | 14.73 | 14.73 | 14.39 | 14.60 | 7,986 | -0.01(-0.07%) |
Nov 07, 2011 | 15.54 | 15.54 | 13.79 | 14.61 | 9,714 | -0.93(-6.00%) |
Nov 04, 2011 | 16.33 | 16.33 | 15.10 | 15.54 | 8,021 | -0.96(-5.83%) |
Nov 03, 2011 | 15.74 | 16.50 | 15.54 | 16.50 | 9,565 | +0.96(+6.19%) |
Nov 02, 2011 | 15.52 | 15.54 | 15.18 | 15.54 | 8,127 | +0.17(+1.07%) |