Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.73 | 16.75 | 16.61 | 16.70 | 92,367 | +0.10(+0.61%) |
Jan 30, 2012 | 16.52 | 16.60 | 16.50 | 16.60 | 22,293 | -0.15(-0.90%) |
Jan 27, 2012 | 16.68 | 16.75 | 16.57 | 16.75 | 94,125 | -0.04(-0.21%) |
Jan 26, 2012 | 16.90 | 16.92 | 16.75 | 16.78 | 18,125 | -0.01(-0.09%) |
Jan 25, 2012 | 16.42 | 16.82 | 16.42 | 16.80 | 39,400 | +0.29(+1.74%) |
Jan 24, 2012 | 16.48 | 16.61 | 16.48 | 16.51 | 27,790 | -0.12(-0.73%) |
Jan 23, 2012 | 16.54 | 16.73 | 16.54 | 16.63 | 35,169 | +0.11(+0.70%) |
Jan 20, 2012 | 16.49 | 16.52 | 16.43 | 16.52 | 24,477 | +0.09(+0.52%) |
Jan 19, 2012 | 16.37 | 16.48 | 16.37 | 16.43 | 43,384 | +0.17(+1.06%) |
Jan 18, 2012 | 16.03 | 16.31 | 16.02 | 16.26 | 619,565 | +0.38(+2.40%) |
Jan 17, 2012 | 15.96 | 16.03 | 15.88 | 15.88 | 15,752 | +0.13(+0.82%) |
Jan 13, 2012 | 15.79 | 15.79 | 15.61 | 15.75 | 41,063 | -0.16(-0.99%) |
Jan 12, 2012 | 15.94 | 16.00 | 15.84 | 15.91 | 85,331 | +0.02(+0.13%) |
Jan 11, 2012 | 15.80 | 15.89 | 15.80 | 15.89 | 8,017 | -0.11(-0.66%) |
Jan 10, 2012 | 15.98 | 16.00 | 15.87 | 15.99 | 36,595 | +0.34(+2.16%) |
Jan 09, 2012 | 15.71 | 15.71 | 15.58 | 15.66 | 28,289 | +0.03(+0.18%) |
Jan 06, 2012 | 15.76 | 15.79 | 15.59 | 15.63 | 28,385 | -0.22(-1.36%) |
Jan 05, 2012 | 15.71 | 15.85 | 15.68 | 15.84 | 23,838 | -0.17(-1.03%) |
Jan 04, 2012 | 16.07 | 16.07 | 15.89 | 16.01 | 101,354 | +0.37(+2.34%) |
Dec 30, 2011 | 15.55 | 15.72 | 15.52 | 15.64 | 85,360 | +0.09(+0.60%) |
Dec 29, 2011 | 15.47 | 15.58 | 15.35 | 15.55 | 153,514 | +0.13(+0.81%) |
Dec 28, 2011 | 15.56 | 15.56 | 15.40 | 15.42 | 9,470 | -0.25(-1.58%) |
Dec 27, 2011 | 15.68 | 15.74 | 15.61 | 15.67 | 13,408 | +0.03(+0.18%) |
Dec 23, 2011 | 15.79 | 15.82 | 15.61 | 15.64 | 105,777 | +0.09(+0.60%) |
Dec 21, 2011 | 15.55 | 15.55 | 15.36 | 15.55 | 65,517 | +0.02(+0.14%) |
Dec 20, 2011 | 15.45 | 15.59 | 15.45 | 15.53 | 37,915 | +0.47(+3.10%) |
Dec 19, 2011 | 15.30 | 15.33 | 15.06 | 15.06 | 313,008 | -0.19(-1.27%) |
Dec 16, 2011 | 15.40 | 15.40 | 15.23 | 15.25 | 51,301 | -0.03(-0.18%) |
Dec 15, 2011 | 15.39 | 15.47 | 15.23 | 15.28 | 172,200 | +0.00(+0.00%) |
Dec 14, 2011 | 15.38 | 15.44 | 15.25 | 15.28 | 29,876 | -0.29(-1.86%) |
Dec 13, 2011 | 15.75 | 15.87 | 15.47 | 15.57 | 60,287 | -0.11(-0.72%) |
Dec 12, 2011 | 15.81 | 15.83 | 15.61 | 15.68 | 14,846 | -0.46(-2.85%) |
Dec 09, 2011 | 15.92 | 16.24 | 15.92 | 16.14 | 142,488 | +0.35(+2.20%) |
Dec 08, 2011 | 16.08 | 16.16 | 15.78 | 15.80 | 133,542 | -0.50(-3.08%) |
Dec 07, 2011 | 16.14 | 16.41 | 16.07 | 16.30 | 21,465 | +0.06(+0.39%) |
Dec 06, 2011 | 16.17 | 16.28 | 16.13 | 16.24 | 16,140 | -0.03(-0.17%) |
Dec 05, 2011 | 16.32 | 16.40 | 16.27 | 16.27 | 22,674 | +0.10(+0.61%) |
Dec 02, 2011 | 16.30 | 16.30 | 16.07 | 16.17 | 49,788 | +0.07(+0.44%) |
Dec 01, 2011 | 16.17 | 16.27 | 16.02 | 16.10 | 27,477 | -0.16(-0.96%) |
Nov 30, 2011 | 16.14 | 16.27 | 16.05 | 16.25 | 70,230 | +0.78(+5.04%) |
Nov 29, 2011 | 15.49 | 15.54 | 15.42 | 15.47 | 8,577 | +0.10(+0.68%) |
Nov 28, 2011 | 15.40 | 15.43 | 15.27 | 15.37 | 21,514 | +0.54(+3.63%) |
Nov 25, 2011 | 14.85 | 15.02 | 14.79 | 14.83 | 10,659 | -0.04(-0.29%) |
Nov 23, 2011 | 15.11 | 15.17 | 14.87 | 14.87 | 76,007 | -0.45(-2.91%) |
Nov 22, 2011 | 15.35 | 15.44 | 15.25 | 15.32 | 55,259 | -0.04(-0.28%) |
Nov 21, 2011 | 15.37 | 15.44 | 15.14 | 15.36 | 72,547 | -0.37(-2.33%) |
Nov 18, 2011 | 15.80 | 15.83 | 15.66 | 15.73 | 16,808 | +0.10(+0.63%) |
Nov 17, 2011 | 15.96 | 16.00 | 15.61 | 15.63 | 37,039 | -0.28(-1.78%) |
Nov 16, 2011 | 15.94 | 16.12 | 15.88 | 15.91 | 64,681 | -0.23(-1.40%) |
Nov 15, 2011 | 16.08 | 16.19 | 16.00 | 16.14 | 25,830 | +0.01(+0.09%) |
Nov 14, 2011 | 16.17 | 16.27 | 16.05 | 16.12 | 12,862 | -0.28(-1.73%) |
Nov 11, 2011 | 16.19 | 16.50 | 16.19 | 16.41 | 19,953 | +0.44(+2.73%) |
Nov 10, 2011 | 16.07 | 16.12 | 15.88 | 15.97 | 56,044 | +0.12(+0.78%) |
Nov 09, 2011 | 16.02 | 16.11 | 15.81 | 15.85 | 30,471 | -0.83(-4.99%) |
Nov 08, 2011 | 16.52 | 16.68 | 16.41 | 16.68 | 33,332 | +0.18(+1.10%) |
Nov 07, 2011 | 16.33 | 16.50 | 16.27 | 16.50 | 24,227 | +0.12(+0.74%) |
Nov 04, 2011 | 16.48 | 16.48 | 16.24 | 16.38 | 12,817 | -0.23(-1.39%) |
Nov 03, 2011 | 16.42 | 16.64 | 16.22 | 16.61 | 29,554 | +0.43(+2.66%) |
Nov 02, 2011 | 16.19 | 16.22 | 16.05 | 16.18 | 16,425 | +0.18(+1.11%) |