Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.87 | 16.87 | 16.59 | 16.75 | 29,795 | +0.26(+1.58%) |
Jan 30, 2012 | 16.45 | 16.61 | 16.35 | 16.49 | 38,770 | -0.36(-2.14%) |
Jan 27, 2012 | 16.67 | 16.91 | 16.64 | 16.85 | 30,061 | +0.32(+1.94%) |
Jan 26, 2012 | 16.75 | 16.75 | 16.51 | 16.53 | 22,789 | -0.04(-0.24%) |
Jan 25, 2012 | 16.21 | 16.57 | 16.13 | 16.57 | 24,576 | -0.19(-1.13%) |
Jan 24, 2012 | 16.51 | 16.77 | 16.49 | 16.76 | 27,912 | -0.09(-0.53%) |
Jan 23, 2012 | 16.71 | 16.87 | 16.64 | 16.85 | 33,545 | +0.31(+1.87%) |
Jan 20, 2012 | 16.48 | 16.55 | 16.42 | 16.54 | 55,738 | +0.04(+0.24%) |
Jan 19, 2012 | 16.46 | 16.52 | 16.34 | 16.50 | 414,227 | -0.05(-0.30%) |
Jan 18, 2012 | 16.21 | 16.59 | 16.21 | 16.55 | 37,735 | +0.51(+3.18%) |
Jan 17, 2012 | 15.92 | 16.14 | 15.90 | 16.04 | 52,976 | +0.18(+1.13%) |
Jan 13, 2012 | 15.80 | 16.08 | 15.61 | 15.86 | 75,352 | -0.17(-1.06%) |
Jan 12, 2012 | 16.05 | 16.20 | 15.88 | 16.03 | 83,335 | -0.02(-0.12%) |
Jan 11, 2012 | 15.90 | 16.05 | 15.79 | 16.05 | 43,755 | -0.03(-0.19%) |
Jan 10, 2012 | 16.18 | 16.20 | 16.00 | 16.08 | 1,759,509 | +0.52(+3.34%) |
Jan 09, 2012 | 15.50 | 15.59 | 15.42 | 15.56 | 80,506 | -0.05(-0.32%) |
Jan 06, 2012 | 15.55 | 15.65 | 15.41 | 15.61 | 21,642 | -0.15(-0.95%) |
Jan 05, 2012 | 15.75 | 15.78 | 15.67 | 15.76 | 26,949 | -0.29(-1.81%) |
Jan 04, 2012 | 15.94 | 16.07 | 15.94 | 16.05 | 31,045 | +0.63(+4.09%) |
Dec 30, 2011 | 15.35 | 15.59 | 15.35 | 15.42 | 26,094 | +0.14(+0.92%) |
Dec 29, 2011 | 15.07 | 15.36 | 15.07 | 15.28 | 43,960 | +0.13(+0.86%) |
Dec 28, 2011 | 15.33 | 15.33 | 15.08 | 15.15 | 52,363 | -0.25(-1.62%) |
Dec 27, 2011 | 15.29 | 15.42 | 15.28 | 15.40 | 58,080 | +0.24(+1.58%) |
Dec 23, 2011 | 15.09 | 15.34 | 15.04 | 15.16 | 16,606 | +0.16(+1.07%) |
Dec 21, 2011 | 15.03 | 15.19 | 14.95 | 15.00 | 39,511 | -0.24(-1.57%) |
Dec 20, 2011 | 14.84 | 15.26 | 14.84 | 15.24 | 50,390 | +0.85(+5.91%) |
Dec 19, 2011 | 14.64 | 14.67 | 14.39 | 14.39 | 124,623 | -0.06(-0.42%) |
Dec 16, 2011 | 14.54 | 14.63 | 14.40 | 14.45 | 27,669 | +0.31(+2.19%) |
Dec 15, 2011 | 14.21 | 14.29 | 14.04 | 14.14 | 35,292 | +0.33(+2.39%) |
Dec 14, 2011 | 13.84 | 13.97 | 13.73 | 13.81 | 26,185 | -0.09(-0.65%) |
Dec 13, 2011 | 14.15 | 14.34 | 13.90 | 13.90 | 50,512 | -0.29(-2.04%) |
Dec 12, 2011 | 14.32 | 14.33 | 14.01 | 14.19 | 60,949 | -0.32(-2.21%) |
Dec 09, 2011 | 14.26 | 14.56 | 14.26 | 14.51 | 99,361 | +0.42(+2.98%) |
Dec 08, 2011 | 14.29 | 14.40 | 14.07 | 14.09 | 80,310 | -0.39(-2.69%) |
Dec 07, 2011 | 14.46 | 14.54 | 14.35 | 14.48 | 51,709 | -0.45(-3.01%) |
Dec 06, 2011 | 14.90 | 14.99 | 14.73 | 14.93 | 29,648 | +0.08(+0.54%) |
Dec 05, 2011 | 15.12 | 15.12 | 14.76 | 14.85 | 37,396 | -0.08(-0.54%) |
Dec 02, 2011 | 15.05 | 15.11 | 14.84 | 14.93 | 31,686 | -0.12(-0.80%) |
Dec 01, 2011 | 15.10 | 15.18 | 14.98 | 15.05 | 49,947 | -0.11(-0.73%) |
Nov 30, 2011 | 15.05 | 15.16 | 14.96 | 15.16 | 37,220 | +0.76(+5.28%) |
Nov 29, 2011 | 14.20 | 14.50 | 14.20 | 14.40 | 79,190 | +0.13(+0.91%) |
Nov 28, 2011 | 14.23 | 14.32 | 14.19 | 14.27 | 45,026 | +0.57(+4.16%) |
Nov 25, 2011 | 13.63 | 13.83 | 13.62 | 13.70 | 27,933 | -0.15(-1.08%) |
Nov 23, 2011 | 14.08 | 14.15 | 13.75 | 13.85 | 171,503 | -0.62(-4.28%) |
Nov 22, 2011 | 14.57 | 14.60 | 14.29 | 14.47 | 84,563 | -0.17(-1.16%) |
Nov 21, 2011 | 14.55 | 14.64 | 14.41 | 14.64 | 603,944 | -0.37(-2.47%) |
Nov 18, 2011 | 15.12 | 15.12 | 14.92 | 15.01 | 45,554 | +0.01(+0.07%) |
Nov 17, 2011 | 15.20 | 15.30 | 14.87 | 15.00 | 60,583 | -0.14(-0.92%) |
Nov 16, 2011 | 15.17 | 15.40 | 15.09 | 15.14 | 35,751 | -0.28(-1.82%) |
Nov 15, 2011 | 15.33 | 15.50 | 15.28 | 15.42 | 40,355 | -0.02(-0.13%) |
Nov 14, 2011 | 15.63 | 15.67 | 15.39 | 15.44 | 21,155 | -0.29(-1.84%) |
Nov 11, 2011 | 15.56 | 15.88 | 15.56 | 15.73 | 26,599 | +0.49(+3.22%) |
Nov 10, 2011 | 15.24 | 15.30 | 14.89 | 15.24 | 63,131 | +0.39(+2.63%) |
Nov 09, 2011 | 15.08 | 15.16 | 14.80 | 14.85 | 22,410 | -0.15(-1.00%) |
Nov 08, 2011 | 14.77 | 15.00 | 14.61 | 15.00 | 29,491 | +0.24(+1.63%) |
Nov 07, 2011 | 14.82 | 14.82 | 14.58 | 14.76 | 30,273 | +0.09(+0.61%) |
Nov 04, 2011 | 14.81 | 14.81 | 14.56 | 14.67 | 26,843 | -0.45(-2.95%) |
Nov 03, 2011 | 15.01 | 15.25 | 14.85 | 15.12 | 53,816 | +0.48(+3.25%) |
Nov 02, 2011 | 14.65 | 14.90 | 14.59 | 14.64 | 23,370 | +0.15(+1.04%) |