Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.46 | 17.46 | 17.12 | 17.39 | 124,722 | -0.02(-0.11%) |
Jan 30, 2012 | 17.36 | 17.48 | 17.22 | 17.41 | 63,780 | -0.04(-0.23%) |
Jan 27, 2012 | 17.20 | 17.46 | 17.19 | 17.45 | 92,820 | +0.21(+1.22%) |
Jan 26, 2012 | 17.05 | 17.27 | 17.00 | 17.24 | 162,022 | +0.22(+1.29%) |
Jan 25, 2012 | 16.90 | 17.18 | 16.72 | 17.02 | 97,712 | +0.11(+0.62%) |
Jan 24, 2012 | 16.61 | 16.96 | 16.55 | 16.91 | 158,302 | +0.27(+1.65%) |
Jan 23, 2012 | 16.82 | 16.82 | 16.55 | 16.64 | 94,622 | -0.16(-0.92%) |
Jan 20, 2012 | 16.64 | 16.89 | 16.63 | 16.80 | 96,442 | +0.15(+0.87%) |
Jan 19, 2012 | 16.60 | 16.86 | 16.49 | 16.65 | 98,230 | +0.04(+0.24%) |
Jan 18, 2012 | 16.36 | 16.64 | 16.34 | 16.61 | 109,506 | +0.28(+1.71%) |
Jan 17, 2012 | 16.09 | 16.33 | 16.04 | 16.33 | 110,478 | +0.33(+2.06%) |
Jan 13, 2012 | 15.68 | 16.02 | 15.59 | 16.00 | 75,324 | +0.13(+0.82%) |
Jan 12, 2012 | 15.86 | 15.90 | 15.61 | 15.87 | 75,568 | +0.04(+0.25%) |
Jan 11, 2012 | 15.66 | 15.87 | 15.60 | 15.83 | 93,176 | +0.14(+0.92%) |
Jan 10, 2012 | 15.91 | 16.05 | 15.64 | 15.69 | 125,116 | -0.07(-0.48%) |
Jan 09, 2012 | 15.60 | 15.89 | 15.41 | 15.76 | 93,608 | +0.17(+1.12%) |
Jan 06, 2012 | 15.79 | 15.99 | 15.52 | 15.59 | 166,874 | -0.27(-1.70%) |
Jan 05, 2012 | 15.72 | 15.96 | 15.69 | 15.86 | 85,056 | +0.09(+0.54%) |
Jan 04, 2012 | 15.65 | 16.10 | 15.59 | 15.77 | 160,366 | +0.58(+3.85%) |
Dec 30, 2011 | 15.28 | 15.28 | 15.15 | 15.19 | 76,598 | -0.09(-0.59%) |
Dec 29, 2011 | 15.28 | 15.46 | 15.18 | 15.28 | 112,460 | +0.09(+0.59%) |
Dec 28, 2011 | 15.35 | 15.35 | 15.06 | 15.19 | 148,618 | -0.18(-1.17%) |
Dec 27, 2011 | 15.19 | 15.59 | 15.06 | 15.37 | 169,826 | +0.17(+1.12%) |
Dec 23, 2011 | 15.34 | 15.39 | 15.11 | 15.20 | 118,610 | +0.08(+0.50%) |
Dec 21, 2011 | 14.94 | 15.27 | 14.74 | 15.12 | 107,536 | +0.22(+1.51%) |
Dec 20, 2011 | 15.01 | 15.25 | 14.50 | 14.89 | 284,134 | +0.15(+1.02%) |
Dec 19, 2011 | 15.03 | 15.43 | 14.60 | 14.74 | 157,080 | -0.21(-1.40%) |
Dec 16, 2011 | 15.28 | 15.45 | 14.84 | 14.96 | 340,160 | -0.36(-2.32%) |
Dec 15, 2011 | 14.96 | 15.89 | 14.96 | 15.31 | 231,116 | +0.52(+3.48%) |
Dec 14, 2011 | 14.89 | 15.04 | 14.77 | 14.79 | 124,254 | -0.16(-1.07%) |
Dec 13, 2011 | 15.40 | 15.49 | 14.92 | 14.96 | 125,230 | -0.29(-1.90%) |
Dec 12, 2011 | 15.61 | 15.61 | 15.09 | 15.24 | 142,072 | -0.50(-3.18%) |
Dec 09, 2011 | 15.73 | 15.95 | 15.54 | 15.74 | 105,946 | +0.09(+0.61%) |
Dec 08, 2011 | 16.20 | 16.20 | 15.63 | 15.65 | 87,076 | -0.64(-3.93%) |
Dec 07, 2011 | 16.18 | 16.43 | 15.80 | 16.29 | 66,012 | +0.08(+0.49%) |
Dec 06, 2011 | 16.31 | 16.54 | 16.20 | 16.21 | 57,234 | -0.11(-0.64%) |
Dec 05, 2011 | 16.43 | 16.84 | 16.11 | 16.32 | 155,706 | +0.10(+0.62%) |
Dec 02, 2011 | 16.48 | 16.48 | 16.04 | 16.21 | 85,226 | -0.15(-0.92%) |
Dec 01, 2011 | 16.98 | 17.02 | 16.34 | 16.36 | 156,552 | -0.71(-4.13%) |
Nov 30, 2011 | 16.80 | 17.09 | 16.19 | 17.07 | 276,968 | +0.76(+4.66%) |
Nov 29, 2011 | 16.32 | 16.59 | 16.21 | 16.31 | 81,106 | -0.05(-0.28%) |
Nov 28, 2011 | 15.88 | 16.55 | 15.88 | 16.36 | 83,506 | +0.84(+5.38%) |
Nov 25, 2011 | 15.64 | 15.89 | 15.52 | 15.52 | 33,360 | -0.25(-1.55%) |
Nov 23, 2011 | 15.98 | 16.12 | 15.56 | 15.77 | 88,428 | -0.36(-2.20%) |
Nov 22, 2011 | 16.45 | 16.50 | 16.09 | 16.12 | 107,070 | -0.29(-1.74%) |
Nov 21, 2011 | 17.00 | 17.09 | 16.35 | 16.41 | 115,930 | -0.75(-4.40%) |
Nov 18, 2011 | 17.14 | 17.38 | 17.14 | 17.16 | 66,666 | +0.05(+0.29%) |
Nov 17, 2011 | 17.29 | 17.45 | 17.04 | 17.11 | 47,476 | -0.19(-1.10%) |
Nov 16, 2011 | 17.29 | 17.52 | 17.16 | 17.30 | 78,092 | -0.16(-0.94%) |
Nov 15, 2011 | 17.09 | 17.58 | 17.01 | 17.46 | 65,332 | +0.36(+2.07%) |
Nov 14, 2011 | 17.43 | 17.43 | 16.67 | 17.11 | 135,082 | -0.32(-1.86%) |
Nov 11, 2011 | 17.00 | 17.55 | 16.93 | 17.43 | 172,458 | +0.56(+3.32%) |
Nov 10, 2011 | 17.27 | 17.27 | 16.73 | 16.88 | 109,706 | -0.25(-1.49%) |
Nov 09, 2011 | 17.50 | 17.50 | 16.93 | 17.13 | 96,874 | -0.70(-3.93%) |
Nov 08, 2011 | 17.61 | 17.94 | 17.50 | 17.83 | 115,750 | +0.23(+1.34%) |
Nov 07, 2011 | 17.38 | 17.59 | 17.20 | 17.59 | 163,070 | +0.10(+0.57%) |
Nov 04, 2011 | 17.57 | 17.57 | 17.30 | 17.50 | 124,480 | -0.00(-0.03%) |
Nov 03, 2011 | 17.28 | 17.52 | 17.02 | 17.50 | 214,924 | +0.39(+2.31%) |
Nov 02, 2011 | 17.27 | 17.30 | 16.75 | 17.11 | 143,450 | +0.21(+1.24%) |