Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.16 | 14.26 | 13.75 | 13.75 | 5,677 | -0.53(-3.68%) |
Jan 30, 2012 | 14.34 | 14.34 | 14.04 | 14.28 | 1,953 | -0.14(-0.94%) |
Jan 27, 2012 | 14.38 | 14.41 | 14.24 | 14.41 | 692 | +0.09(+0.63%) |
Jan 26, 2012 | 14.32 | 14.32 | 14.32 | 14.32 | 776 | +0.00(+0.00%) |
Jan 25, 2012 | 14.34 | 14.34 | 14.32 | 14.32 | 445 | -0.15(-1.06%) |
Jan 24, 2012 | 14.11 | 14.48 | 14.11 | 14.48 | 965 | +0.50(+3.56%) |
Jan 23, 2012 | 13.80 | 13.98 | 13.80 | 13.98 | 1,142 | +0.17(+1.25%) |
Jan 20, 2012 | 13.82 | 13.82 | 13.81 | 13.81 | 262 | +0.12(+0.86%) |
Jan 19, 2012 | 14.12 | 14.24 | 13.57 | 13.69 | 6,973 | -0.56(-3.94%) |
Jan 18, 2012 | 14.39 | 14.49 | 14.11 | 14.25 | 2,150 | -0.14(-1.01%) |
Jan 17, 2012 | 14.46 | 14.46 | 14.11 | 14.39 | 1,440 | -0.05(-0.31%) |
Jan 13, 2012 | 14.12 | 14.48 | 14.12 | 14.44 | 1,578 | +0.23(+1.59%) |
Jan 12, 2012 | 13.94 | 14.35 | 13.94 | 14.21 | 4,579 | +0.33(+2.35%) |
Jan 11, 2012 | 13.89 | 13.89 | 13.89 | 13.89 | 222 | -0.04(-0.26%) |
Jan 10, 2012 | 14.10 | 14.54 | 13.86 | 13.92 | 8,787 | -0.15(-1.09%) |
Jan 09, 2012 | 13.79 | 14.76 | 13.79 | 14.08 | 9,070 | +0.15(+1.11%) |
Jan 06, 2012 | 13.92 | 13.92 | 13.92 | 13.92 | 1,178 | +0.09(+0.65%) |
Jan 05, 2012 | 13.83 | 13.83 | 13.83 | 13.83 | 119 | +0.00(+0.00%) |
Jan 04, 2012 | 14.03 | 14.03 | 13.83 | 13.83 | 356 | +0.50(+3.73%) |
Dec 30, 2011 | 12.67 | 13.49 | 12.67 | 13.34 | 26,383 | +0.60(+4.69%) |
Dec 29, 2011 | 15.07 | 15.07 | 12.49 | 12.74 | 13,313 | -0.02(-0.14%) |
Dec 28, 2011 | 12.54 | 13.07 | 12.40 | 12.76 | 12,420 | +0.22(+1.73%) |
Dec 27, 2011 | 12.71 | 12.99 | 12.43 | 12.54 | 16,529 | -0.31(-2.40%) |
Dec 23, 2011 | 15.02 | 15.02 | 12.20 | 12.85 | 11,897 | +0.13(+1.00%) |
Dec 21, 2011 | 12.86 | 12.86 | 12.60 | 12.72 | 1,686 | -0.27(-2.09%) |
Dec 20, 2011 | 12.86 | 12.99 | 12.72 | 12.99 | 2,101 | +0.23(+1.77%) |
Dec 19, 2011 | 13.04 | 13.04 | 12.76 | 12.77 | 1,354 | -0.31(-2.35%) |
Dec 16, 2011 | 13.07 | 13.11 | 12.55 | 13.07 | 29,550 | +0.10(+0.77%) |
Dec 15, 2011 | 12.81 | 13.11 | 12.47 | 12.97 | 4,793 | +0.25(+1.99%) |
Dec 14, 2011 | 12.72 | 12.72 | 12.72 | 12.72 | 657 | -0.14(-1.06%) |
Dec 13, 2011 | 12.84 | 13.12 | 12.83 | 12.86 | 7,502 | +0.02(+0.14%) |
Dec 12, 2011 | 13.06 | 13.06 | 12.84 | 12.84 | 1,102 | -0.36(-2.74%) |
Dec 09, 2011 | 13.04 | 13.29 | 12.91 | 13.20 | 5,971 | +0.16(+1.25%) |
Dec 08, 2011 | 13.29 | 13.43 | 13.04 | 13.04 | 2,606 | -0.38(-2.83%) |
Dec 07, 2011 | 13.53 | 13.53 | 13.42 | 13.42 | 1,082 | +0.02(+0.17%) |
Dec 06, 2011 | 13.55 | 13.65 | 13.16 | 13.39 | 15,743 | -0.16(-1.19%) |
Dec 05, 2011 | 13.51 | 13.56 | 13.33 | 13.56 | 3,986 | -0.09(-0.66%) |
Dec 02, 2011 | 13.74 | 13.74 | 13.60 | 13.65 | 650 | -0.22(-1.62%) |
Dec 01, 2011 | 13.88 | 14.07 | 13.86 | 13.87 | 3,418 | -0.06(-0.45%) |
Nov 30, 2011 | 13.96 | 14.09 | 13.69 | 13.93 | 4,236 | +0.11(+0.78%) |
Nov 29, 2011 | 13.69 | 14.09 | 13.65 | 13.83 | 6,069 | +0.13(+0.98%) |
Nov 28, 2011 | 13.65 | 14.09 | 13.47 | 13.69 | 38,374 | +0.04(+0.33%) |
Nov 25, 2011 | 13.65 | 13.74 | 13.65 | 13.65 | 1,120 | -0.11(-0.78%) |
Nov 23, 2011 | 14.32 | 14.36 | 13.75 | 13.75 | 2,459 | -0.56(-3.89%) |
Nov 22, 2011 | 14.10 | 14.67 | 14.01 | 14.31 | 5,403 | +0.28(+1.98%) |
Nov 21, 2011 | 14.22 | 14.81 | 14.03 | 14.03 | 12,369 | -0.23(-1.64%) |
Nov 18, 2011 | 14.36 | 14.72 | 13.87 | 14.27 | 16,957 | -0.10(-0.69%) |
Nov 17, 2011 | 14.59 | 14.69 | 14.33 | 14.36 | 5,103 | -0.36(-2.44%) |
Nov 16, 2011 | 14.62 | 15.03 | 14.57 | 14.72 | 7,301 | +0.19(+1.30%) |
Nov 15, 2011 | 14.46 | 14.53 | 14.44 | 14.53 | 1,637 | +0.08(+0.56%) |
Nov 14, 2011 | 14.60 | 14.88 | 14.20 | 14.45 | 7,525 | -0.23(-1.59%) |
Nov 11, 2011 | 14.13 | 14.89 | 14.13 | 14.69 | 12,226 | +0.42(+2.96%) |
Nov 10, 2011 | 14.10 | 14.37 | 14.10 | 14.27 | 1,624 | +0.17(+1.21%) |
Nov 09, 2011 | 13.78 | 14.89 | 13.33 | 14.09 | 73,008 | +0.15(+1.10%) |
Nov 08, 2011 | 13.28 | 14.21 | 13.02 | 13.94 | 40,382 | +0.62(+4.65%) |
Nov 07, 2011 | 13.72 | 13.74 | 12.74 | 13.32 | 54,916 | -0.37(-2.69%) |
Nov 04, 2011 | 13.66 | 13.74 | 13.03 | 13.69 | 13,536 | +0.07(+0.53%) |
Nov 03, 2011 | 13.56 | 13.78 | 13.02 | 13.62 | 26,577 | +0.15(+1.13%) |
Nov 02, 2011 | 13.13 | 13.47 | 12.93 | 13.47 | 12,350 | +0.58(+4.53%) |