Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.22 | 16.78 | 16.07 | 16.64 | 12,529 | +0.23(+1.40%) |
Jan 30, 2012 | 16.35 | 16.49 | 16.01 | 16.41 | 7,097 | -0.10(-0.60%) |
Jan 27, 2012 | 16.20 | 16.51 | 16.20 | 16.51 | 7,452 | +0.32(+1.99%) |
Jan 26, 2012 | 16.26 | 16.35 | 16.18 | 16.18 | 10,680 | +0.19(+1.19%) |
Jan 25, 2012 | 15.93 | 16.14 | 15.89 | 15.99 | 14,097 | +0.01(+0.08%) |
Jan 24, 2012 | 15.67 | 16.02 | 15.64 | 15.98 | 21,709 | +0.24(+1.51%) |
Jan 23, 2012 | 15.53 | 15.85 | 15.43 | 15.74 | 14,540 | +0.27(+1.75%) |
Jan 20, 2012 | 15.28 | 15.47 | 15.28 | 15.47 | 6,329 | +0.24(+1.60%) |
Jan 19, 2012 | 15.20 | 15.34 | 15.18 | 15.23 | 8,931 | -0.08(-0.52%) |
Jan 18, 2012 | 15.29 | 15.31 | 15.19 | 15.31 | 16,848 | -0.01(-0.04%) |
Jan 17, 2012 | 15.41 | 15.54 | 15.29 | 15.31 | 12,473 | +0.05(+0.30%) |
Jan 13, 2012 | 15.64 | 15.66 | 15.26 | 15.27 | 12,984 | -0.65(-4.06%) |
Jan 12, 2012 | 16.09 | 16.31 | 15.91 | 15.91 | 3,992 | -0.70(-4.24%) |
Jan 11, 2012 | 16.65 | 16.65 | 16.62 | 16.62 | 3,581 | -0.14(-0.86%) |
Jan 10, 2012 | 16.99 | 16.99 | 16.72 | 16.76 | 10,208 | -0.05(-0.31%) |
Jan 09, 2012 | 16.90 | 17.05 | 16.76 | 16.82 | 8,861 | +0.05(+0.27%) |
Jan 06, 2012 | 16.85 | 16.85 | 16.77 | 16.77 | 11,217 | -0.12(-0.70%) |
Jan 05, 2012 | 16.72 | 16.89 | 16.66 | 16.89 | 3,651 | +0.01(+0.04%) |
Jan 04, 2012 | 16.68 | 16.88 | 16.56 | 16.88 | 5,031 | +0.71(+4.40%) |
Dec 30, 2011 | 16.12 | 16.26 | 16.05 | 16.17 | 6,520 | +0.05(+0.29%) |
Dec 29, 2011 | 15.84 | 16.13 | 15.84 | 16.12 | 6,030 | +0.24(+1.49%) |
Dec 28, 2011 | 16.29 | 16.29 | 15.87 | 15.89 | 11,053 | -0.40(-2.47%) |
Dec 27, 2011 | 16.14 | 16.30 | 16.14 | 16.29 | 2,923 | -0.03(-0.16%) |
Dec 23, 2011 | 16.27 | 16.32 | 16.14 | 16.32 | 5,271 | +0.30(+1.89%) |
Dec 21, 2011 | 16.06 | 16.09 | 15.85 | 16.01 | 22,007 | -0.18(-1.10%) |
Dec 20, 2011 | 15.28 | 16.20 | 15.28 | 16.19 | 25,368 | +1.08(+7.15%) |
Dec 19, 2011 | 15.14 | 15.57 | 15.04 | 15.11 | 12,512 | +0.02(+0.13%) |
Dec 16, 2011 | 15.32 | 15.37 | 15.09 | 15.09 | 44,113 | -0.09(-0.56%) |
Dec 15, 2011 | 15.15 | 15.18 | 14.97 | 15.18 | 7,050 | -0.02(-0.13%) |
Dec 14, 2011 | 15.29 | 15.40 | 15.16 | 15.20 | 9,394 | -0.19(-1.24%) |
Dec 13, 2011 | 16.05 | 16.05 | 15.36 | 15.39 | 11,645 | -0.57(-3.55%) |
Dec 12, 2011 | 16.16 | 16.16 | 15.82 | 15.95 | 17,249 | -0.21(-1.30%) |
Dec 09, 2011 | 15.66 | 16.28 | 15.66 | 16.16 | 12,555 | +0.64(+4.12%) |
Dec 08, 2011 | 16.04 | 16.04 | 15.45 | 15.53 | 11,412 | -0.65(-4.03%) |
Dec 07, 2011 | 16.21 | 16.21 | 16.01 | 16.18 | 7,961 | -0.13(-0.77%) |
Dec 06, 2011 | 16.35 | 16.52 | 16.09 | 16.30 | 15,978 | -0.06(-0.36%) |
Dec 05, 2011 | 16.27 | 16.39 | 15.89 | 16.36 | 17,654 | +0.30(+1.84%) |
Dec 02, 2011 | 16.22 | 16.22 | 15.82 | 16.07 | 11,097 | +0.12(+0.74%) |
Dec 01, 2011 | 16.08 | 16.18 | 15.87 | 15.95 | 17,498 | -0.19(-1.18%) |
Nov 30, 2011 | 15.27 | 16.28 | 15.13 | 16.14 | 65,360 | +1.09(+7.22%) |
Nov 29, 2011 | 15.17 | 15.18 | 15.01 | 15.05 | 5,326 | -0.08(-0.52%) |
Nov 28, 2011 | 14.73 | 15.22 | 14.70 | 15.13 | 22,432 | +0.92(+6.45%) |
Nov 25, 2011 | 14.25 | 14.57 | 14.20 | 14.21 | 12,259 | -0.09(-0.60%) |
Nov 23, 2011 | 14.85 | 14.85 | 14.29 | 14.30 | 22,077 | -0.62(-4.17%) |
Nov 22, 2011 | 14.99 | 15.03 | 14.89 | 14.92 | 8,670 | -0.13(-0.87%) |
Nov 21, 2011 | 15.06 | 15.30 | 15.05 | 15.05 | 12,016 | -0.25(-1.63%) |
Nov 18, 2011 | 15.06 | 15.40 | 15.06 | 15.30 | 11,116 | +0.24(+1.61%) |
Nov 17, 2011 | 15.18 | 15.20 | 15.05 | 15.06 | 9,305 | -0.07(-0.48%) |
Nov 16, 2011 | 15.32 | 15.64 | 15.12 | 15.13 | 17,062 | -0.33(-2.16%) |
Nov 15, 2011 | 15.23 | 15.51 | 15.12 | 15.46 | 12,657 | +0.25(+1.63%) |
Nov 14, 2011 | 15.39 | 15.41 | 15.14 | 15.22 | 12,207 | -0.37(-2.39%) |
Nov 11, 2011 | 15.11 | 15.59 | 15.11 | 15.59 | 11,824 | +0.48(+3.16%) |
Nov 10, 2011 | 15.05 | 15.11 | 14.78 | 15.11 | 10,306 | +0.35(+2.39%) |
Nov 09, 2011 | 15.61 | 15.61 | 14.74 | 14.76 | 23,312 | -0.98(-6.24%) |
Nov 08, 2011 | 15.58 | 15.84 | 15.44 | 15.74 | 11,599 | +0.05(+0.33%) |
Nov 07, 2011 | 15.67 | 15.82 | 15.38 | 15.69 | 12,383 | +0.14(+0.93%) |
Nov 04, 2011 | 15.56 | 15.56 | 15.36 | 15.54 | 4,943 | -0.16(-1.04%) |
Nov 03, 2011 | 15.89 | 15.89 | 15.40 | 15.71 | 28,220 | -0.03(-0.17%) |
Nov 02, 2011 | 15.14 | 15.82 | 15.05 | 15.73 | 27,147 | +0.80(+5.35%) |