Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.46 | 17.65 | 17.04 | 17.53 | 29,262 | +0.17(+0.99%) |
Jan 30, 2012 | 17.39 | 17.51 | 17.08 | 17.36 | 36,816 | -0.14(-0.79%) |
Jan 27, 2012 | 17.47 | 17.58 | 17.16 | 17.50 | 31,299 | -0.05(-0.28%) |
Jan 26, 2012 | 17.64 | 17.71 | 17.49 | 17.55 | 25,031 | +0.06(+0.33%) |
Jan 25, 2012 | 17.65 | 17.66 | 17.22 | 17.49 | 40,897 | -0.20(-1.15%) |
Jan 24, 2012 | 17.16 | 17.80 | 16.93 | 17.69 | 53,812 | +0.39(+2.27%) |
Jan 23, 2012 | 17.22 | 17.38 | 16.70 | 17.30 | 33,300 | +0.08(+0.47%) |
Jan 20, 2012 | 16.55 | 17.23 | 16.54 | 17.22 | 36,626 | +0.63(+3.79%) |
Jan 19, 2012 | 16.59 | 16.67 | 16.40 | 16.59 | 34,162 | +0.01(+0.05%) |
Jan 18, 2012 | 16.07 | 16.59 | 15.95 | 16.58 | 39,224 | +0.50(+3.10%) |
Jan 17, 2012 | 16.22 | 16.26 | 15.92 | 16.08 | 46,918 | -0.02(-0.15%) |
Jan 13, 2012 | 16.23 | 16.23 | 15.86 | 16.11 | 38,933 | -0.29(-1.74%) |
Jan 12, 2012 | 16.59 | 16.59 | 16.18 | 16.39 | 25,369 | -0.11(-0.64%) |
Jan 11, 2012 | 16.30 | 16.53 | 16.05 | 16.50 | 33,061 | +0.19(+1.15%) |
Jan 10, 2012 | 16.48 | 16.56 | 16.04 | 16.31 | 35,552 | +0.12(+0.75%) |
Jan 09, 2012 | 16.30 | 16.37 | 15.98 | 16.19 | 27,394 | -0.04(-0.25%) |
Jan 06, 2012 | 16.29 | 16.29 | 15.97 | 16.23 | 33,209 | -0.02(-0.15%) |
Jan 05, 2012 | 16.00 | 16.30 | 15.79 | 16.26 | 60,456 | +0.18(+1.11%) |
Jan 04, 2012 | 15.63 | 16.20 | 15.63 | 16.08 | 35,639 | +0.41(+2.64%) |
Dec 30, 2011 | 15.63 | 16.12 | 15.63 | 15.67 | 66,226 | -0.20(-1.28%) |
Dec 29, 2011 | 15.60 | 15.92 | 15.56 | 15.87 | 18,258 | +0.32(+2.03%) |
Dec 28, 2011 | 15.91 | 15.95 | 15.52 | 15.55 | 43,474 | -0.32(-1.99%) |
Dec 27, 2011 | 15.92 | 15.98 | 15.49 | 15.87 | 51,983 | -0.16(-1.01%) |
Dec 23, 2011 | 16.04 | 16.13 | 15.79 | 16.03 | 29,267 | -0.15(-0.90%) |
Dec 21, 2011 | 16.68 | 16.68 | 16.09 | 16.18 | 34,046 | -0.54(-3.25%) |
Dec 20, 2011 | 16.10 | 16.78 | 16.03 | 16.72 | 53,785 | +1.05(+6.72%) |
Dec 19, 2011 | 16.86 | 16.86 | 15.64 | 15.67 | 47,845 | -0.95(-5.70%) |
Dec 16, 2011 | 16.48 | 16.99 | 16.48 | 16.61 | 67,456 | +0.32(+1.94%) |
Dec 15, 2011 | 16.29 | 16.40 | 15.74 | 16.30 | 62,568 | +0.27(+1.67%) |
Dec 14, 2011 | 15.42 | 16.13 | 15.08 | 16.03 | 66,509 | +0.53(+3.40%) |
Dec 13, 2011 | 16.36 | 16.40 | 15.45 | 15.50 | 57,174 | -0.66(-4.11%) |
Dec 12, 2011 | 16.12 | 16.41 | 15.77 | 16.17 | 52,703 | -0.11(-0.70%) |
Dec 09, 2011 | 16.14 | 16.47 | 16.14 | 16.28 | 76,251 | +0.22(+1.36%) |
Dec 08, 2011 | 16.05 | 16.30 | 15.41 | 16.06 | 89,624 | -0.21(-1.29%) |
Dec 07, 2011 | 16.52 | 16.67 | 15.79 | 16.27 | 50,580 | -0.38(-2.29%) |
Dec 06, 2011 | 16.48 | 16.81 | 16.10 | 16.65 | 56,766 | +0.15(+0.88%) |
Dec 05, 2011 | 16.23 | 16.67 | 15.95 | 16.51 | 69,686 | +0.64(+4.03%) |
Dec 02, 2011 | 16.40 | 16.52 | 15.61 | 15.87 | 66,119 | -0.21(-1.31%) |
Dec 01, 2011 | 16.48 | 16.64 | 15.79 | 16.08 | 84,154 | -0.57(-3.41%) |
Nov 30, 2011 | 16.92 | 16.92 | 15.89 | 16.65 | 115,669 | +0.52(+3.21%) |
Nov 29, 2011 | 14.19 | 16.23 | 13.82 | 16.13 | 147,924 | +1.85(+13.00%) |
Nov 28, 2011 | 13.93 | 14.34 | 13.69 | 14.27 | 47,546 | +0.94(+7.05%) |
Nov 25, 2011 | 13.88 | 13.95 | 13.28 | 13.33 | 26,984 | -0.66(-4.69%) |
Nov 23, 2011 | 14.30 | 14.48 | 13.95 | 13.99 | 27,681 | -0.46(-3.20%) |
Nov 22, 2011 | 14.74 | 14.74 | 14.02 | 14.45 | 52,073 | -0.27(-1.82%) |
Nov 21, 2011 | 15.03 | 15.03 | 14.42 | 14.72 | 50,547 | -0.62(-4.07%) |
Nov 18, 2011 | 15.39 | 15.58 | 14.76 | 15.34 | 20,450 | -0.02(-0.16%) |
Nov 17, 2011 | 15.78 | 15.78 | 15.19 | 15.37 | 68,700 | -0.36(-2.27%) |
Nov 16, 2011 | 16.14 | 16.27 | 15.72 | 15.72 | 21,794 | -0.74(-4.48%) |
Nov 15, 2011 | 15.74 | 16.59 | 15.31 | 16.46 | 57,847 | +0.69(+4.37%) |
Nov 14, 2011 | 16.22 | 16.43 | 15.60 | 15.77 | 37,441 | -0.47(-2.89%) |
Nov 11, 2011 | 16.26 | 16.40 | 15.80 | 16.24 | 57,117 | +0.14(+0.86%) |
Nov 10, 2011 | 16.28 | 16.28 | 15.63 | 16.10 | 29,842 | +0.21(+1.33%) |
Nov 09, 2011 | 16.17 | 16.31 | 15.88 | 15.89 | 42,063 | -0.91(-5.40%) |
Nov 08, 2011 | 16.60 | 16.90 | 15.75 | 16.80 | 41,064 | +0.27(+1.62%) |
Nov 07, 2011 | 16.71 | 16.84 | 15.86 | 16.53 | 30,411 | -0.18(-1.07%) |
Nov 04, 2011 | 16.47 | 16.76 | 15.90 | 16.71 | 37,218 | -0.07(-0.43%) |
Nov 03, 2011 | 16.69 | 17.00 | 16.35 | 16.78 | 50,995 | +0.32(+1.97%) |
Nov 02, 2011 | 16.44 | 16.60 | 15.90 | 16.46 | 62,973 | +0.36(+2.26%) |