Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.02 | 18.45 | 18.02 | 18.38 | 3,010 | +0.35(+1.94%) |
Jan 30, 2012 | 18.07 | 18.15 | 18.02 | 18.03 | 1,686 | -0.37(-2.01%) |
Jan 27, 2012 | 18.32 | 18.42 | 18.32 | 18.40 | 1,039 | +0.34(+1.88%) |
Jan 26, 2012 | 18.21 | 18.22 | 18.06 | 18.06 | 567 | -0.10(-0.55%) |
Jan 24, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.19(-1.04%) |
Jan 23, 2012 | 18.07 | 18.35 | 18.07 | 18.35 | 7,435 | +0.46(+2.57%) |
Jan 19, 2012 | 17.89 | 17.89 | 17.89 | 0 | +0.27(+1.53%) | |
Jan 18, 2012 | 17.62 | 17.62 | 17.62 | 17.62 | 696 | +0.35(+2.03%) |
Jan 17, 2012 | 17.59 | 17.59 | 17.27 | 17.27 | 860 | +0.05(+0.29%) |
Jan 13, 2012 | 17.30 | 17.50 | 17.22 | 17.22 | 1,960 | -0.62(-3.48%) |
Jan 12, 2012 | 17.33 | 17.84 | 17.32 | 17.84 | 1,178 | +0.05(+0.28%) |
Jan 11, 2012 | 17.54 | 17.79 | 17.33 | 17.79 | 4,134 | +0.26(+1.48%) |
Jan 10, 2012 | 17.72 | 17.75 | 17.39 | 17.53 | 1,124 | +0.03(+0.17%) |
Jan 09, 2012 | 17.55 | 17.55 | 17.21 | 17.50 | 5,067 | +0.05(+0.29%) |
Jan 06, 2012 | 17.46 | 17.46 | 17.14 | 17.45 | 2,696 | -0.01(-0.06%) |
Jan 05, 2012 | 17.36 | 17.46 | 17.36 | 17.46 | 1,562 | -0.19(-1.08%) |
Jan 03, 2012 | 17.65 | 17.65 | 17.65 | 0 | +0.24(+1.38%) | |
Dec 30, 2011 | 17.25 | 17.44 | 17.28 | 17.41 | 4,312 | +0.16(+0.93%) |
Dec 29, 2011 | 17.24 | 17.25 | 17.05 | 17.25 | 5,561 | -0.01(-0.06%) |
Dec 28, 2011 | 17.33 | 17.33 | 17.26 | 17.26 | 1,031 | -0.05(-0.29%) |
Dec 27, 2011 | 17.55 | 17.55 | 17.31 | 17.31 | 1,118 | -0.22(-1.25%) |
Dec 23, 2011 | 17.55 | 17.55 | 17.36 | 17.53 | 4,257 | +0.33(+1.92%) |
Dec 21, 2011 | 17.16 | 17.20 | 17.08 | 17.20 | 1,726 | -0.15(-0.86%) |
Dec 20, 2011 | 17.17 | 17.35 | 17.06 | 17.35 | 2,608 | +0.30(+1.76%) |
Dec 19, 2011 | 17.00 | 17.25 | 17.00 | 17.05 | 2,917 | -0.05(-0.29%) |
Dec 16, 2011 | 17.15 | 17.15 | 16.73 | 17.10 | 642 | -0.04(-0.23%) |
Dec 15, 2011 | 16.90 | 17.14 | 16.80 | 17.14 | 9,936 | +0.09(+0.53%) |
Dec 14, 2011 | 16.88 | 17.05 | 16.63 | 17.05 | 12,866 | +0.26(+1.55%) |
Dec 13, 2011 | 17.25 | 17.37 | 16.79 | 16.79 | 2,394 | -0.02(-0.12%) |
Dec 12, 2011 | 17.17 | 17.22 | 16.81 | 16.81 | 2,056 | -0.06(-0.36%) |
Dec 09, 2011 | 17.05 | 17.11 | 16.87 | 16.87 | 9,020 | -0.36(-2.09%) |
Dec 08, 2011 | 17.14 | 17.23 | 16.75 | 17.23 | 3,236 | -0.24(-1.37%) |
Dec 07, 2011 | 17.20 | 17.47 | 17.05 | 17.47 | 5,920 | -0.23(-1.30%) |
Dec 06, 2011 | 17.47 | 17.70 | 17.29 | 17.70 | 4,764 | -0.01(-0.06%) |
Dec 05, 2011 | 17.62 | 17.79 | 17.46 | 17.71 | 2,640 | +0.17(+0.97%) |
Dec 02, 2011 | 17.54 | 17.54 | 17.39 | 17.54 | 3,226 | -0.21(-1.18%) |
Dec 01, 2011 | 17.50 | 17.75 | 17.43 | 17.75 | 1,867 | +0.48(+2.78%) |
Nov 30, 2011 | 17.53 | 17.53 | 17.27 | 17.27 | 2,777 | -0.16(-0.92%) |
Nov 29, 2011 | 17.39 | 17.43 | 17.03 | 17.43 | 6,183 | +0.23(+1.34%) |
Nov 28, 2011 | 17.25 | 17.34 | 17.20 | 17.20 | 397,931 | +0.15(+0.88%) |
Nov 25, 2011 | 16.90 | 17.05 | 16.81 | 17.05 | 1,415 | +0.19(+1.13%) |
Nov 23, 2011 | 16.76 | 17.03 | 16.62 | 16.86 | 2,627 | +0.06(+0.36%) |
Nov 22, 2011 | 16.97 | 16.97 | 16.80 | 16.80 | 2,898 | -0.16(-0.94%) |
Nov 21, 2011 | 16.69 | 16.96 | 16.69 | 16.96 | 395 | -0.30(-1.74%) |
Nov 17, 2011 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | -0.49(-2.76%) |
Nov 16, 2011 | 17.75 | 17.75 | 17.75 | 17.75 | 605 | -0.30(-1.66%) |
Nov 15, 2011 | 17.60 | 18.05 | 17.57 | 18.05 | 2,280 | +0.46(+2.62%) |
Nov 14, 2011 | 17.59 | 17.59 | 17.59 | 17.59 | 182 | -0.33(-1.84%) |
Nov 11, 2011 | 17.90 | 18.12 | 17.90 | 17.92 | 1,231 | +0.32(+1.82%) |
Nov 10, 2011 | 17.64 | 17.64 | 17.60 | 17.60 | 709 | +0.09(+0.51%) |
Nov 09, 2011 | 17.68 | 17.68 | 17.51 | 17.51 | 8,554 | -0.52(-2.88%) |
Nov 08, 2011 | 18.14 | 18.14 | 18.03 | 18.03 | 937 | +0.48(+2.74%) |
Nov 07, 2011 | 17.55 | 17.55 | 17.55 | 17.55 | 3,418 | -0.47(-2.61%) |
Nov 04, 2011 | 17.80 | 18.02 | 17.80 | 18.02 | 329 | +0.47(+2.68%) |
Nov 03, 2011 | 17.55 | 17.55 | 17.55 | 17.55 | 133 | +0.47(+2.75%) |
Nov 02, 2011 | 17.22 | 17.25 | 17.08 | 17.08 | 732 | -0.32(-1.84%) |