Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.99 | 17.01 | 16.78 | 16.94 | 82,276 | +0.31(+1.86%) |
Jan 30, 2012 | 16.41 | 16.70 | 16.41 | 16.63 | 125,270 | -0.14(-0.83%) |
Jan 27, 2012 | 16.63 | 16.88 | 16.56 | 16.77 | 303,654 | +0.39(+2.38%) |
Jan 26, 2012 | 17.35 | 17.35 | 16.13 | 16.38 | 651,132 | -1.16(-6.62%) |
Jan 25, 2012 | 17.26 | 17.54 | 17.26 | 17.54 | 173,526 | +0.14(+0.82%) |
Jan 24, 2012 | 17.15 | 17.44 | 17.15 | 17.40 | 173,008 | +0.13(+0.75%) |
Jan 23, 2012 | 17.02 | 17.42 | 17.02 | 17.27 | 187,896 | -0.20(-1.14%) |
Jan 20, 2012 | 17.06 | 17.47 | 17.06 | 17.47 | 162,404 | +0.67(+3.99%) |
Jan 19, 2012 | 16.59 | 16.89 | 16.59 | 16.80 | 116,028 | +0.21(+1.27%) |
Jan 18, 2012 | 16.52 | 16.64 | 16.40 | 16.59 | 138,446 | -0.37(-2.18%) |
Jan 17, 2012 | 17.11 | 17.23 | 16.92 | 16.96 | 104,800 | +0.20(+1.19%) |
Jan 13, 2012 | 16.96 | 16.96 | 16.67 | 16.76 | 75,646 | -0.42(-2.44%) |
Jan 12, 2012 | 16.97 | 17.24 | 16.97 | 17.18 | 252,054 | -0.02(-0.12%) |
Jan 11, 2012 | 16.96 | 17.21 | 16.96 | 17.20 | 200,675 | -0.04(-0.23%) |
Jan 10, 2012 | 17.10 | 17.38 | 17.10 | 17.24 | 218,422 | -0.17(-0.98%) |
Jan 09, 2012 | 17.28 | 17.46 | 17.28 | 17.41 | 103,075 | +0.11(+0.64%) |
Jan 06, 2012 | 17.31 | 17.41 | 17.24 | 17.30 | 90,069 | -0.19(-1.09%) |
Jan 05, 2012 | 17.25 | 17.66 | 17.25 | 17.49 | 78,119 | -0.39(-2.18%) |
Jan 04, 2012 | 17.70 | 17.92 | 17.70 | 17.88 | 106,289 | +0.94(+5.55%) |
Dec 30, 2011 | 16.95 | 16.97 | 16.86 | 16.94 | 171,501 | -0.01(-0.06%) |
Dec 29, 2011 | 16.66 | 16.95 | 16.66 | 16.95 | 191,071 | +0.27(+1.62%) |
Dec 28, 2011 | 17.15 | 17.15 | 16.67 | 16.68 | 123,386 | -0.39(-2.28%) |
Dec 27, 2011 | 16.97 | 17.30 | 16.97 | 17.07 | 117,194 | -0.12(-0.70%) |
Dec 23, 2011 | 17.08 | 17.20 | 17.08 | 17.19 | 87,686 | +0.35(+2.08%) |
Dec 21, 2011 | 16.75 | 16.90 | 16.65 | 16.84 | 180,566 | -0.18(-1.06%) |
Dec 20, 2011 | 16.85 | 17.04 | 16.85 | 17.02 | 194,051 | +0.16(+0.95%) |
Dec 19, 2011 | 17.07 | 17.22 | 16.70 | 16.86 | 391,702 | -0.52(-2.99%) |
Dec 16, 2011 | 17.35 | 17.54 | 17.32 | 17.38 | 558,819 | -0.05(-0.29%) |
Dec 15, 2011 | 17.43 | 17.61 | 17.39 | 17.43 | 134,060 | -0.20(-1.13%) |
Dec 14, 2011 | 17.60 | 17.80 | 17.52 | 17.63 | 187,415 | -0.17(-0.96%) |
Dec 13, 2011 | 17.83 | 18.00 | 17.75 | 17.80 | 147,919 | +0.25(+1.42%) |
Dec 12, 2011 | 17.59 | 17.72 | 17.40 | 17.55 | 161,584 | +0.01(+0.06%) |
Dec 09, 2011 | 17.38 | 17.62 | 17.38 | 17.54 | 190,801 | +0.09(+0.52%) |
Dec 08, 2011 | 17.77 | 17.97 | 17.43 | 17.45 | 180,756 | -0.56(-3.11%) |
Dec 07, 2011 | 18.00 | 18.10 | 17.83 | 18.01 | 183,674 | +0.01(+0.06%) |
Dec 06, 2011 | 17.70 | 18.05 | 17.70 | 18.00 | 330,818 | +0.07(+0.39%) |
Dec 05, 2011 | 17.87 | 18.05 | 17.83 | 17.93 | 280,658 | +0.09(+0.50%) |
Dec 02, 2011 | 18.00 | 18.15 | 17.40 | 17.84 | 150,689 | -0.44(-2.41%) |
Dec 01, 2011 | 18.50 | 18.52 | 18.26 | 18.28 | 260,967 | -0.77(-4.04%) |
Nov 30, 2011 | 18.80 | 19.06 | 18.80 | 19.05 | 161,730 | +0.36(+1.93%) |
Nov 29, 2011 | 18.90 | 18.90 | 18.55 | 18.69 | 82,293 | +0.10(+0.54%) |
Nov 28, 2011 | 18.25 | 18.59 | 18.00 | 18.59 | 123,360 | +0.72(+4.03%) |
Nov 25, 2011 | 17.95 | 18.10 | 17.85 | 17.87 | 68,191 | +0.07(+0.39%) |
Nov 23, 2011 | 18.02 | 18.31 | 17.75 | 17.80 | 1,311,461 | -0.36(-1.98%) |
Nov 22, 2011 | 18.45 | 18.45 | 18.15 | 18.16 | 80,394 | -0.56(-2.99%) |
Nov 21, 2011 | 18.50 | 18.98 | 18.48 | 18.72 | 123,263 | +0.06(+0.32%) |
Nov 18, 2011 | 18.66 | 18.95 | 18.60 | 18.66 | 161,005 | +0.11(+0.59%) |
Nov 17, 2011 | 19.00 | 19.00 | 18.53 | 18.55 | 133,003 | -0.38(-2.01%) |
Nov 16, 2011 | 19.20 | 19.40 | 18.90 | 18.93 | 156,738 | -0.54(-2.77%) |
Nov 15, 2011 | 19.28 | 19.67 | 19.28 | 19.47 | 84,727 | -0.57(-2.84%) |
Nov 14, 2011 | 20.25 | 20.25 | 19.85 | 20.04 | 208,685 | -0.18(-0.89%) |
Nov 11, 2011 | 19.81 | 20.25 | 19.81 | 20.22 | 276,213 | +0.25(+1.25%) |
Nov 10, 2011 | 19.76 | 19.99 | 19.76 | 19.97 | 166,592 | +0.67(+3.47%) |
Nov 09, 2011 | 19.30 | 19.55 | 19.15 | 19.30 | 81,007 | -0.42(-2.13%) |
Nov 08, 2011 | 19.36 | 19.85 | 19.27 | 19.72 | 360,216 | +0.45(+2.34%) |
Nov 07, 2011 | 19.05 | 19.27 | 19.04 | 19.27 | 586,252 | +0.45(+2.39%) |
Nov 04, 2011 | 18.73 | 18.90 | 18.55 | 18.82 | 71,145 | +0.11(+0.59%) |
Nov 03, 2011 | 18.54 | 18.71 | 18.49 | 18.71 | 152,450 | +0.11(+0.59%) |
Nov 02, 2011 | 18.48 | 18.68 | 18.48 | 18.60 | 40,267 | +0.05(+0.27%) |