Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.72 | 16.84 | 16.58 | 16.64 | 248,029 | -0.02(-0.09%) |
Jan 30, 2012 | 16.49 | 16.68 | 16.45 | 16.66 | 116,973 | -0.06(-0.36%) |
Jan 27, 2012 | 16.54 | 16.73 | 16.52 | 16.72 | 30,566 | +0.13(+0.77%) |
Jan 26, 2012 | 17.13 | 17.14 | 16.54 | 16.59 | 66,516 | -0.46(-2.72%) |
Jan 25, 2012 | 16.96 | 17.11 | 16.92 | 17.05 | 30,706 | +0.04(+0.22%) |
Jan 24, 2012 | 16.93 | 17.02 | 16.75 | 17.02 | 27,617 | +0.02(+0.09%) |
Jan 23, 2012 | 17.04 | 17.22 | 16.93 | 17.00 | 94,801 | -0.07(-0.39%) |
Jan 20, 2012 | 16.90 | 17.07 | 16.78 | 17.07 | 26,440 | +0.14(+0.80%) |
Jan 19, 2012 | 17.17 | 17.17 | 16.88 | 16.93 | 66,277 | -0.18(-1.04%) |
Jan 18, 2012 | 17.03 | 17.11 | 16.82 | 17.11 | 462,873 | +0.07(+0.43%) |
Jan 17, 2012 | 17.24 | 17.32 | 16.97 | 17.04 | 79,554 | -0.10(-0.61%) |
Jan 13, 2012 | 16.92 | 17.17 | 16.82 | 17.14 | 88,557 | +0.02(+0.09%) |
Jan 12, 2012 | 17.01 | 17.14 | 16.78 | 17.13 | 450,601 | +0.15(+0.88%) |
Jan 11, 2012 | 16.90 | 16.99 | 16.73 | 16.98 | 129,094 | +0.04(+0.27%) |
Jan 10, 2012 | 16.98 | 17.02 | 16.86 | 16.93 | 94,834 | +0.17(+1.03%) |
Jan 09, 2012 | 16.64 | 16.76 | 16.50 | 16.76 | 269,838 | +0.25(+1.50%) |
Jan 06, 2012 | 16.57 | 16.57 | 16.33 | 16.51 | 206,762 | -0.07(-0.41%) |
Jan 05, 2012 | 16.18 | 16.71 | 16.13 | 16.58 | 145,624 | +0.30(+1.84%) |
Jan 04, 2012 | 16.11 | 16.30 | 16.03 | 16.28 | 43,373 | +0.44(+2.79%) |
Dec 30, 2011 | 15.99 | 15.99 | 15.83 | 15.84 | 18,626 | -0.15(-0.94%) |
Dec 29, 2011 | 15.77 | 16.00 | 15.77 | 15.99 | 63,370 | +0.28(+1.76%) |
Dec 28, 2011 | 15.90 | 15.90 | 15.67 | 15.71 | 10,904 | -0.24(-1.50%) |
Dec 27, 2011 | 15.92 | 15.99 | 15.87 | 15.95 | 30,581 | +0.00(+0.00%) |
Dec 23, 2011 | 15.98 | 16.03 | 15.92 | 15.95 | 26,731 | +0.37(+2.40%) |
Dec 21, 2011 | 15.38 | 15.59 | 15.24 | 15.58 | 73,380 | +0.22(+1.40%) |
Dec 20, 2011 | 15.13 | 15.45 | 15.12 | 15.36 | 44,757 | +0.59(+3.98%) |
Dec 19, 2011 | 15.12 | 15.12 | 14.72 | 14.78 | 37,598 | -0.30(-1.97%) |
Dec 16, 2011 | 15.19 | 15.33 | 15.04 | 15.07 | 15,761 | +0.14(+0.95%) |
Dec 15, 2011 | 15.07 | 15.07 | 14.93 | 14.93 | 10,869 | +0.07(+0.50%) |
Dec 14, 2011 | 14.91 | 15.02 | 14.79 | 14.86 | 11,279 | -0.01(-0.10%) |
Dec 13, 2011 | 15.28 | 15.28 | 14.76 | 14.87 | 23,025 | -0.20(-1.33%) |
Dec 12, 2011 | 15.13 | 15.13 | 14.97 | 15.07 | 9,228 | -0.26(-1.70%) |
Dec 09, 2011 | 14.97 | 15.36 | 14.97 | 15.33 | 44,890 | +0.41(+2.74%) |
Dec 08, 2011 | 15.30 | 15.30 | 14.90 | 14.93 | 86,345 | -0.49(-3.18%) |
Dec 07, 2011 | 15.19 | 15.46 | 15.10 | 15.42 | 42,540 | +0.11(+0.73%) |
Dec 06, 2011 | 15.36 | 15.39 | 15.20 | 15.30 | 15,878 | -0.10(-0.68%) |
Dec 05, 2011 | 15.41 | 15.53 | 15.29 | 15.41 | 124,880 | +0.24(+1.57%) |
Dec 02, 2011 | 15.13 | 15.40 | 15.13 | 15.17 | 24,097 | +0.14(+0.94%) |
Dec 01, 2011 | 14.99 | 15.10 | 14.80 | 15.03 | 22,175 | -0.13(-0.83%) |
Nov 30, 2011 | 14.69 | 15.16 | 14.63 | 15.16 | 39,482 | +0.95(+6.70%) |
Nov 29, 2011 | 14.24 | 14.33 | 14.15 | 14.20 | 8,904 | -0.01(-0.10%) |
Nov 28, 2011 | 14.35 | 14.35 | 14.09 | 14.22 | 237,493 | +0.33(+2.36%) |
Nov 25, 2011 | 13.87 | 14.09 | 13.86 | 13.89 | 13,583 | +0.09(+0.65%) |
Nov 23, 2011 | 14.18 | 14.18 | 13.80 | 13.80 | 35,430 | -0.51(-3.58%) |
Nov 22, 2011 | 14.37 | 14.46 | 14.23 | 14.32 | 123,964 | -0.13(-0.88%) |
Nov 21, 2011 | 14.56 | 14.56 | 14.36 | 14.44 | 33,378 | -0.39(-2.61%) |
Nov 18, 2011 | 14.78 | 14.85 | 14.72 | 14.83 | 14,189 | +0.11(+0.76%) |
Nov 17, 2011 | 14.93 | 15.15 | 14.66 | 14.72 | 62,389 | -0.22(-1.49%) |
Nov 16, 2011 | 14.89 | 15.30 | 14.87 | 14.94 | 15,540 | -0.13(-0.89%) |
Nov 15, 2011 | 14.86 | 15.11 | 14.78 | 15.07 | 22,323 | +0.15(+1.00%) |
Nov 14, 2011 | 15.16 | 15.22 | 14.83 | 14.93 | 51,915 | -0.36(-2.34%) |
Nov 11, 2011 | 15.22 | 15.36 | 15.19 | 15.28 | 56,782 | +0.28(+1.88%) |
Nov 10, 2011 | 15.03 | 15.05 | 14.88 | 15.00 | 11,786 | +0.25(+1.66%) |
Nov 09, 2011 | 15.19 | 15.20 | 14.75 | 14.75 | 87,015 | -0.87(-5.58%) |
Nov 08, 2011 | 15.38 | 15.63 | 15.24 | 15.63 | 55,358 | +0.36(+2.37%) |
Nov 07, 2011 | 15.10 | 15.28 | 15.02 | 15.26 | 16,603 | +0.19(+1.26%) |
Nov 04, 2011 | 15.09 | 15.13 | 14.89 | 15.07 | 3,402 | -0.17(-1.12%) |
Nov 03, 2011 | 15.19 | 15.28 | 14.80 | 15.24 | 31,469 | +0.25(+1.69%) |
Nov 02, 2011 | 14.81 | 15.01 | 14.73 | 14.99 | 23,433 | +0.48(+3.28%) |