Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.27 | 15.27 | 15.04 | 15.12 | 409,839 | -0.03(-0.22%) |
Jan 30, 2012 | 15.15 | 15.20 | 15.01 | 15.15 | 414,992 | -0.09(-0.58%) |
Jan 27, 2012 | 15.08 | 15.25 | 15.08 | 15.24 | 217,456 | +0.11(+0.71%) |
Jan 26, 2012 | 15.31 | 15.31 | 15.06 | 15.13 | 339,393 | -0.08(-0.50%) |
Jan 25, 2012 | 15.06 | 15.23 | 14.98 | 15.20 | 238,742 | +0.15(+1.02%) |
Jan 24, 2012 | 14.89 | 15.07 | 14.81 | 15.05 | 200,515 | +0.09(+0.57%) |
Jan 23, 2012 | 14.99 | 15.09 | 14.86 | 14.96 | 243,839 | -0.01(-0.09%) |
Jan 20, 2012 | 14.99 | 15.01 | 14.93 | 14.98 | 414,294 | -0.01(-0.06%) |
Jan 19, 2012 | 14.94 | 15.02 | 14.88 | 14.99 | 618,868 | +0.12(+0.78%) |
Jan 18, 2012 | 14.62 | 14.87 | 14.58 | 14.87 | 714,371 | +0.26(+1.76%) |
Jan 17, 2012 | 14.76 | 14.79 | 14.58 | 14.61 | 338,432 | +0.02(+0.12%) |
Jan 13, 2012 | 14.59 | 14.64 | 14.48 | 14.60 | 310,493 | -0.11(-0.73%) |
Jan 12, 2012 | 14.71 | 14.71 | 14.53 | 14.70 | 303,859 | +0.04(+0.26%) |
Jan 11, 2012 | 14.55 | 14.68 | 14.54 | 14.66 | 743,890 | +0.07(+0.47%) |
Jan 10, 2012 | 14.59 | 14.63 | 14.54 | 14.60 | 311,687 | +0.20(+1.37%) |
Jan 09, 2012 | 14.41 | 14.44 | 14.29 | 14.40 | 463,463 | +0.05(+0.33%) |
Jan 06, 2012 | 14.38 | 14.44 | 14.23 | 14.35 | 379,870 | -0.01(-0.06%) |
Jan 05, 2012 | 14.17 | 14.40 | 14.05 | 14.36 | 329,870 | +0.10(+0.69%) |
Jan 04, 2012 | 14.26 | 14.30 | 14.16 | 14.26 | 500,551 | +0.14(+1.01%) |
Dec 30, 2011 | 14.22 | 14.25 | 14.12 | 14.12 | 390,184 | -0.08(-0.59%) |
Dec 29, 2011 | 14.07 | 14.22 | 14.07 | 14.20 | 188,301 | +0.16(+1.15%) |
Dec 28, 2011 | 14.32 | 14.32 | 14.02 | 14.04 | 338,579 | -0.25(-1.72%) |
Dec 27, 2011 | 14.21 | 14.35 | 14.15 | 14.29 | 394,771 | +0.05(+0.36%) |
Dec 23, 2011 | 14.23 | 14.26 | 14.15 | 14.23 | 222,511 | +0.18(+1.25%) |
Dec 21, 2011 | 13.97 | 14.09 | 13.81 | 14.06 | 277,249 | +0.06(+0.40%) |
Dec 20, 2011 | 13.77 | 14.02 | 13.77 | 14.00 | 339,049 | +0.51(+3.79%) |
Dec 19, 2011 | 13.89 | 13.89 | 13.47 | 13.49 | 170,271 | -0.30(-2.15%) |
Dec 16, 2011 | 13.80 | 13.95 | 13.69 | 13.79 | 187,931 | +0.13(+0.95%) |
Dec 15, 2011 | 13.74 | 13.75 | 13.56 | 13.66 | 154,432 | +0.11(+0.83%) |
Dec 14, 2011 | 13.63 | 13.70 | 13.49 | 13.55 | 324,818 | -0.20(-1.46%) |
Dec 13, 2011 | 14.17 | 14.22 | 13.68 | 13.75 | 235,688 | -0.29(-2.03%) |
Dec 12, 2011 | 14.03 | 14.09 | 13.88 | 14.03 | 360,351 | -0.21(-1.46%) |
Dec 09, 2011 | 13.89 | 14.31 | 13.87 | 14.24 | 265,562 | +0.38(+2.74%) |
Dec 08, 2011 | 14.14 | 14.19 | 13.83 | 13.86 | 305,181 | -0.42(-2.96%) |
Dec 07, 2011 | 14.20 | 14.35 | 14.01 | 14.28 | 467,413 | -0.03(-0.24%) |
Dec 06, 2011 | 14.31 | 14.38 | 14.19 | 14.32 | 156,975 | -0.01(-0.06%) |
Dec 05, 2011 | 14.36 | 14.45 | 14.22 | 14.32 | 459,348 | +0.24(+1.68%) |
Dec 02, 2011 | 14.23 | 14.32 | 14.08 | 14.09 | 292,378 | +0.04(+0.30%) |
Dec 01, 2011 | 14.10 | 14.22 | 14.02 | 14.05 | 474,219 | -0.09(-0.61%) |
Nov 30, 2011 | 13.97 | 14.13 | 13.87 | 14.13 | 533,898 | +0.74(+5.56%) |
Nov 29, 2011 | 13.43 | 13.49 | 13.32 | 13.39 | 333,334 | -0.02(-0.13%) |
Nov 28, 2011 | 13.37 | 13.45 | 13.27 | 13.40 | 560,750 | +0.55(+4.32%) |
Nov 25, 2011 | 12.93 | 13.08 | 12.85 | 12.85 | 198,605 | -0.13(-0.99%) |
Nov 23, 2011 | 13.25 | 13.25 | 12.96 | 12.98 | 368,486 | -0.40(-2.99%) |
Nov 22, 2011 | 13.48 | 13.55 | 13.31 | 13.38 | 840,386 | -0.13(-0.93%) |
Nov 21, 2011 | 13.54 | 13.58 | 13.37 | 13.50 | 371,807 | -0.32(-2.30%) |
Nov 18, 2011 | 13.90 | 13.90 | 13.74 | 13.82 | 191,773 | -0.02(-0.12%) |
Nov 17, 2011 | 14.08 | 14.12 | 13.77 | 13.84 | 458,332 | -0.23(-1.62%) |
Nov 16, 2011 | 14.12 | 14.38 | 14.06 | 14.07 | 202,957 | -0.23(-1.62%) |
Nov 15, 2011 | 14.07 | 14.36 | 13.98 | 14.30 | 363,892 | +0.15(+1.03%) |
Nov 14, 2011 | 14.29 | 14.32 | 14.07 | 14.15 | 174,165 | -0.16(-1.11%) |
Nov 11, 2011 | 14.14 | 14.37 | 14.14 | 14.31 | 1,965,752 | +0.34(+2.46%) |
Nov 10, 2011 | 14.10 | 14.10 | 13.84 | 13.97 | 224,039 | +0.07(+0.53%) |
Nov 09, 2011 | 14.11 | 14.22 | 13.87 | 13.89 | 493,356 | -0.63(-4.35%) |
Nov 08, 2011 | 14.47 | 14.56 | 14.17 | 14.53 | 364,059 | +0.17(+1.20%) |
Nov 07, 2011 | 14.41 | 14.44 | 14.07 | 14.35 | 263,425 | -0.03(-0.18%) |
Nov 04, 2011 | 14.29 | 14.42 | 14.16 | 14.38 | 190,454 | -0.05(-0.36%) |
Nov 03, 2011 | 14.30 | 14.46 | 13.95 | 14.43 | 436,110 | +0.34(+2.43%) |
Nov 02, 2011 | 14.01 | 14.12 | 13.85 | 14.09 | 421,572 | +0.30(+2.19%) |