Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.22 | 16.35 | 15.83 | 15.91 | 395,106 | -0.23(-1.42%) |
Jan 30, 2012 | 16.15 | 16.33 | 15.87 | 16.14 | 273,649 | -0.24(-1.44%) |
Jan 27, 2012 | 16.27 | 16.45 | 16.19 | 16.38 | 309,803 | +0.03(+0.21%) |
Jan 26, 2012 | 16.33 | 16.73 | 16.03 | 16.35 | 389,363 | +0.15(+0.92%) |
Jan 25, 2012 | 15.88 | 17.19 | 15.17 | 16.20 | 1,305,037 | +0.51(+3.22%) |
Jan 24, 2012 | 15.44 | 15.81 | 15.24 | 15.69 | 570,103 | +0.10(+0.65%) |
Jan 23, 2012 | 15.85 | 16.05 | 15.48 | 15.59 | 340,520 | -0.30(-1.91%) |
Jan 20, 2012 | 16.18 | 16.37 | 15.75 | 15.89 | 277,949 | -0.35(-2.16%) |
Jan 19, 2012 | 16.33 | 16.41 | 16.04 | 16.24 | 326,893 | +0.03(+0.21%) |
Jan 18, 2012 | 15.94 | 16.41 | 15.74 | 16.21 | 348,377 | +0.23(+1.43%) |
Jan 17, 2012 | 16.18 | 16.31 | 15.81 | 15.98 | 307,168 | -0.03(-0.21%) |
Jan 13, 2012 | 16.39 | 16.52 | 15.81 | 16.02 | 480,398 | -0.61(-3.69%) |
Jan 12, 2012 | 16.58 | 16.69 | 16.38 | 16.63 | 393,427 | -0.05(-0.28%) |
Jan 11, 2012 | 16.43 | 16.80 | 16.43 | 16.68 | 394,977 | +0.13(+0.77%) |
Jan 10, 2012 | 16.55 | 16.69 | 16.43 | 16.55 | 700,967 | +0.32(+1.95%) |
Jan 09, 2012 | 16.40 | 16.50 | 16.18 | 16.23 | 491,582 | -0.09(-0.54%) |
Jan 06, 2012 | 16.11 | 16.49 | 15.90 | 16.32 | 399,510 | +0.22(+1.38%) |
Jan 05, 2012 | 16.02 | 16.24 | 15.83 | 16.10 | 706,430 | -0.01(-0.04%) |
Jan 04, 2012 | 16.05 | 16.20 | 15.84 | 16.10 | 393,536 | +0.16(+1.01%) |
Dec 30, 2011 | 16.31 | 16.31 | 15.93 | 15.94 | 429,784 | -0.37(-2.27%) |
Dec 29, 2011 | 15.93 | 16.41 | 15.82 | 16.31 | 250,369 | +0.46(+2.88%) |
Dec 28, 2011 | 16.18 | 16.35 | 15.79 | 15.85 | 359,517 | -0.38(-2.32%) |
Dec 27, 2011 | 15.97 | 16.32 | 15.87 | 16.23 | 254,507 | +0.15(+0.92%) |
Dec 23, 2011 | 15.93 | 16.20 | 15.81 | 16.08 | 206,948 | +0.38(+2.44%) |
Dec 21, 2011 | 15.40 | 15.85 | 15.22 | 15.70 | 407,205 | +0.22(+1.39%) |
Dec 20, 2011 | 15.03 | 15.49 | 14.99 | 15.48 | 407,328 | +0.81(+5.55%) |
Dec 19, 2011 | 14.46 | 15.03 | 14.41 | 14.67 | 646,361 | +0.36(+2.54%) |
Dec 16, 2011 | 15.07 | 15.30 | 14.23 | 14.31 | 1,455,910 | -0.63(-4.19%) |
Dec 15, 2011 | 14.88 | 15.26 | 14.75 | 14.93 | 499,404 | +0.33(+2.26%) |
Dec 14, 2011 | 14.83 | 15.07 | 14.58 | 14.60 | 588,852 | -0.48(-3.16%) |
Dec 13, 2011 | 15.48 | 15.58 | 14.89 | 15.08 | 746,105 | -0.33(-2.14%) |
Dec 12, 2011 | 15.19 | 15.42 | 14.87 | 15.41 | 458,534 | -0.01(-0.09%) |
Dec 09, 2011 | 14.58 | 15.64 | 14.38 | 15.42 | 759,822 | +0.93(+6.40%) |
Dec 08, 2011 | 14.76 | 15.03 | 14.44 | 14.50 | 517,672 | -0.48(-3.19%) |
Dec 07, 2011 | 14.46 | 15.04 | 14.46 | 14.97 | 531,547 | +0.43(+2.96%) |
Dec 06, 2011 | 14.51 | 14.81 | 14.39 | 14.54 | 343,165 | +0.03(+0.23%) |
Dec 05, 2011 | 14.26 | 14.65 | 14.09 | 14.51 | 463,883 | +0.56(+4.00%) |
Dec 02, 2011 | 14.11 | 14.44 | 13.88 | 13.95 | 302,266 | +0.08(+0.58%) |
Dec 01, 2011 | 13.64 | 14.12 | 13.57 | 13.87 | 568,162 | +0.22(+1.63%) |
Nov 30, 2011 | 13.08 | 13.78 | 13.08 | 13.65 | 1,005,636 | +0.98(+7.75%) |
Nov 29, 2011 | 12.42 | 12.72 | 12.24 | 12.67 | 641,651 | +0.28(+2.22%) |
Nov 28, 2011 | 12.26 | 12.71 | 12.20 | 12.39 | 650,630 | +0.63(+5.31%) |
Nov 25, 2011 | 11.59 | 11.91 | 11.59 | 11.77 | 233,131 | +0.09(+0.75%) |
Nov 23, 2011 | 12.10 | 12.22 | 11.48 | 11.68 | 489,951 | -0.63(-5.08%) |
Nov 22, 2011 | 12.38 | 12.65 | 12.17 | 12.30 | 239,244 | -0.16(-1.29%) |
Nov 21, 2011 | 12.63 | 12.67 | 12.35 | 12.47 | 387,877 | -0.44(-3.39%) |
Nov 18, 2011 | 12.77 | 12.98 | 12.70 | 12.90 | 290,064 | +0.18(+1.43%) |
Nov 17, 2011 | 12.86 | 13.02 | 12.61 | 12.72 | 447,932 | -0.12(-0.94%) |
Nov 16, 2011 | 13.06 | 13.25 | 12.79 | 12.84 | 360,702 | -0.43(-3.24%) |
Nov 15, 2011 | 13.00 | 13.37 | 12.82 | 13.27 | 307,784 | +0.15(+1.18%) |
Nov 14, 2011 | 13.24 | 13.45 | 13.05 | 13.12 | 260,202 | -0.22(-1.66%) |
Nov 11, 2011 | 13.18 | 13.68 | 13.12 | 13.34 | 258,656 | +0.35(+2.69%) |
Nov 10, 2011 | 13.02 | 13.29 | 12.81 | 12.99 | 238,920 | +0.25(+1.95%) |
Nov 09, 2011 | 12.92 | 13.08 | 12.72 | 12.74 | 632,904 | -0.63(-4.68%) |
Nov 08, 2011 | 13.15 | 13.41 | 12.71 | 13.37 | 330,609 | +0.32(+2.47%) |
Nov 07, 2011 | 12.88 | 13.06 | 12.72 | 13.04 | 551,437 | +0.13(+1.04%) |
Nov 04, 2011 | 12.57 | 13.07 | 12.51 | 12.91 | 540,550 | +0.11(+0.89%) |
Nov 03, 2011 | 12.82 | 13.08 | 12.38 | 12.79 | 590,085 | +0.02(+0.16%) |
Nov 02, 2011 | 12.51 | 12.81 | 12.38 | 12.77 | 539,097 | +0.55(+4.51%) |