Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.26 | 17.29 | 16.86 | 17.01 | 63,359 | -0.09(-0.53%) |
Jan 30, 2012 | 16.92 | 17.17 | 16.77 | 17.10 | 56,020 | +0.03(+0.18%) |
Jan 27, 2012 | 16.77 | 17.14 | 16.68 | 17.07 | 59,686 | +0.21(+1.27%) |
Jan 26, 2012 | 17.26 | 17.26 | 16.62 | 16.86 | 133,760 | -0.27(-1.60%) |
Jan 25, 2012 | 17.07 | 17.47 | 16.92 | 17.14 | 151,061 | +0.03(+0.18%) |
Jan 24, 2012 | 17.47 | 17.53 | 16.86 | 17.10 | 205,078 | -0.52(-2.94%) |
Jan 23, 2012 | 17.56 | 17.71 | 17.38 | 17.62 | 37,817 | +0.09(+0.52%) |
Jan 20, 2012 | 17.20 | 17.71 | 17.20 | 17.53 | 62,165 | +0.30(+1.77%) |
Jan 19, 2012 | 17.35 | 17.35 | 17.01 | 17.23 | 53,301 | -0.03(-0.18%) |
Jan 18, 2012 | 17.23 | 17.32 | 17.14 | 17.26 | 62,940 | +0.06(+0.35%) |
Jan 17, 2012 | 17.44 | 17.47 | 17.17 | 17.20 | 117,923 | -0.21(-1.23%) |
Jan 13, 2012 | 17.38 | 17.50 | 17.23 | 17.41 | 108,260 | -0.24(-1.38%) |
Jan 12, 2012 | 17.53 | 17.68 | 17.32 | 17.65 | 67,432 | +0.12(+0.70%) |
Jan 11, 2012 | 17.41 | 17.65 | 17.23 | 17.53 | 71,771 | +0.00(+0.00%) |
Jan 10, 2012 | 17.62 | 17.68 | 17.44 | 17.53 | 93,607 | +0.03(+0.17%) |
Jan 09, 2012 | 17.32 | 17.53 | 17.17 | 17.50 | 85,782 | +0.18(+1.06%) |
Jan 06, 2012 | 17.32 | 17.41 | 17.14 | 17.32 | 131,105 | -0.06(-0.35%) |
Jan 05, 2012 | 17.14 | 17.41 | 17.07 | 17.38 | 78,783 | +0.09(+0.53%) |
Jan 04, 2012 | 17.29 | 17.41 | 17.17 | 17.29 | 47,668 | +0.18(+1.07%) |
Dec 30, 2011 | 17.26 | 17.23 | 16.86 | 17.10 | 82,920 | -0.15(-0.88%) |
Dec 29, 2011 | 17.04 | 17.26 | 16.92 | 17.26 | 90,971 | +0.34(+1.98%) |
Dec 28, 2011 | 17.14 | 17.14 | 16.80 | 16.92 | 114,836 | -0.15(-0.89%) |
Dec 27, 2011 | 16.89 | 17.20 | 16.83 | 17.07 | 48,770 | +0.03(+0.18%) |
Dec 23, 2011 | 17.17 | 17.20 | 16.77 | 17.04 | 31,622 | +0.09(+0.54%) |
Dec 21, 2011 | 16.77 | 17.04 | 16.59 | 16.95 | 95,187 | +0.06(+0.36%) |
Dec 20, 2011 | 16.50 | 16.92 | 16.37 | 16.89 | 135,315 | +0.70(+4.33%) |
Dec 19, 2011 | 16.34 | 16.53 | 16.16 | 16.19 | 93,361 | +0.00(+0.00%) |
Dec 16, 2011 | 16.43 | 16.68 | 16.04 | 16.19 | 415,818 | -0.12(-0.75%) |
Dec 15, 2011 | 16.19 | 16.40 | 16.10 | 16.31 | 84,044 | +0.43(+2.69%) |
Dec 14, 2011 | 16.13 | 16.46 | 15.89 | 15.89 | 92,080 | -0.27(-1.70%) |
Dec 13, 2011 | 16.65 | 16.71 | 16.07 | 16.16 | 82,448 | -0.34(-2.03%) |
Dec 12, 2011 | 16.28 | 16.56 | 16.16 | 16.50 | 72,749 | -0.06(-0.37%) |
Dec 09, 2011 | 16.10 | 16.65 | 16.01 | 16.56 | 114,422 | +0.55(+3.43%) |
Dec 08, 2011 | 16.43 | 16.62 | 15.95 | 16.01 | 129,125 | -0.58(-3.49%) |
Dec 07, 2011 | 16.16 | 16.62 | 15.92 | 16.59 | 73,716 | +0.37(+2.26%) |
Dec 06, 2011 | 16.22 | 16.34 | 15.95 | 16.22 | 101,016 | +0.00(+0.00%) |
Dec 05, 2011 | 16.31 | 16.34 | 16.01 | 16.22 | 98,470 | +0.12(+0.76%) |
Dec 02, 2011 | 16.01 | 16.16 | 15.70 | 16.10 | 71,689 | +0.30(+1.93%) |
Dec 01, 2011 | 15.95 | 16.04 | 15.70 | 15.79 | 100,253 | -0.27(-1.71%) |
Nov 30, 2011 | 15.73 | 16.07 | 15.38 | 16.07 | 275,667 | +0.84(+5.52%) |
Nov 29, 2011 | 15.38 | 15.38 | 14.99 | 15.23 | 189,747 | -0.12(-0.78%) |
Nov 28, 2011 | 14.81 | 15.35 | 14.81 | 15.35 | 146,104 | +1.08(+7.59%) |
Nov 25, 2011 | 14.29 | 14.63 | 14.26 | 14.26 | 52,609 | -0.06(-0.42%) |
Nov 23, 2011 | 14.75 | 14.84 | 14.29 | 14.32 | 159,042 | -0.51(-3.45%) |
Nov 22, 2011 | 14.87 | 15.11 | 14.75 | 14.84 | 54,811 | -0.03(-0.20%) |
Nov 21, 2011 | 14.93 | 15.11 | 14.75 | 14.87 | 85,155 | -0.33(-2.18%) |
Nov 18, 2011 | 15.20 | 15.26 | 14.99 | 15.20 | 131,373 | +0.00(+0.00%) |
Nov 17, 2011 | 15.23 | 15.56 | 15.09 | 15.20 | 62,780 | +0.00(+0.00%) |
Nov 16, 2011 | 15.29 | 15.62 | 15.20 | 15.20 | 72,935 | -0.27(-1.75%) |
Nov 15, 2011 | 15.08 | 15.50 | 14.99 | 15.47 | 60,809 | +0.30(+1.98%) |
Nov 14, 2011 | 15.41 | 15.41 | 14.96 | 15.17 | 74,373 | -0.30(-1.95%) |
Nov 11, 2011 | 15.26 | 15.50 | 15.14 | 15.47 | 76,039 | +0.39(+2.60%) |
Nov 10, 2011 | 15.02 | 15.35 | 14.93 | 15.08 | 60,233 | +0.33(+2.24%) |
Nov 09, 2011 | 15.29 | 15.47 | 14.75 | 14.75 | 163,109 | -0.84(-5.41%) |
Nov 08, 2011 | 15.62 | 15.68 | 15.11 | 15.59 | 112,106 | +0.06(+0.39%) |
Nov 07, 2011 | 15.23 | 15.56 | 15.05 | 15.53 | 52,365 | +0.21(+1.37%) |
Nov 04, 2011 | 15.17 | 15.38 | 14.90 | 15.32 | 64,951 | -0.03(-0.20%) |
Nov 03, 2011 | 15.26 | 15.41 | 14.78 | 15.35 | 117,916 | +0.24(+1.59%) |
Nov 02, 2011 | 14.87 | 15.14 | 14.75 | 15.11 | 96,141 | +0.51(+3.51%) |