Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.51 | 15.74 | 15.26 | 15.67 | 91,724 | +0.26(+1.69%) |
Jan 30, 2012 | 15.56 | 15.72 | 15.38 | 15.41 | 78,595 | -0.29(-1.85%) |
Jan 27, 2012 | 15.66 | 15.71 | 15.48 | 15.70 | 70,205 | -0.02(-0.13%) |
Jan 26, 2012 | 15.95 | 16.10 | 15.57 | 15.72 | 63,875 | -0.12(-0.76%) |
Jan 25, 2012 | 15.75 | 16.06 | 15.42 | 15.84 | 83,268 | +0.04(+0.25%) |
Jan 24, 2012 | 15.27 | 15.83 | 15.09 | 15.80 | 85,720 | +0.44(+2.86%) |
Jan 23, 2012 | 15.39 | 15.59 | 15.06 | 15.36 | 53,079 | +0.00(+0.00%) |
Jan 20, 2012 | 15.40 | 15.73 | 15.22 | 15.36 | 87,786 | +0.00(+0.00%) |
Jan 19, 2012 | 15.59 | 15.59 | 15.23 | 15.36 | 74,148 | -0.09(-0.58%) |
Jan 18, 2012 | 14.89 | 15.49 | 14.89 | 15.45 | 65,718 | +0.57(+3.83%) |
Jan 17, 2012 | 15.05 | 15.93 | 14.75 | 14.88 | 133,272 | -0.03(-0.20%) |
Jan 13, 2012 | 15.27 | 15.49 | 14.68 | 14.91 | 111,895 | -0.64(-4.12%) |
Jan 12, 2012 | 15.21 | 15.64 | 15.14 | 15.55 | 86,869 | +0.36(+2.37%) |
Jan 11, 2012 | 14.95 | 15.49 | 14.86 | 15.19 | 103,779 | +0.19(+1.27%) |
Jan 10, 2012 | 14.83 | 15.14 | 14.82 | 15.00 | 127,575 | +0.39(+2.67%) |
Jan 09, 2012 | 14.47 | 14.75 | 14.23 | 14.61 | 108,752 | +0.21(+1.46%) |
Jan 06, 2012 | 14.49 | 14.57 | 14.19 | 14.40 | 68,862 | -0.09(-0.62%) |
Jan 05, 2012 | 14.05 | 14.58 | 13.68 | 14.49 | 87,549 | +0.29(+2.04%) |
Jan 04, 2012 | 14.21 | 14.53 | 14.09 | 14.20 | 113,698 | +0.24(+1.72%) |
Dec 30, 2011 | 14.28 | 14.52 | 13.96 | 13.96 | 95,383 | -0.32(-2.24%) |
Dec 29, 2011 | 14.18 | 14.35 | 14.02 | 14.28 | 111,647 | +0.21(+1.49%) |
Dec 28, 2011 | 14.45 | 14.45 | 13.96 | 14.07 | 70,532 | -0.38(-2.63%) |
Dec 27, 2011 | 14.09 | 14.77 | 14.07 | 14.45 | 111,689 | +0.25(+1.76%) |
Dec 23, 2011 | 14.30 | 14.39 | 13.99 | 14.20 | 63,543 | +0.21(+1.50%) |
Dec 21, 2011 | 13.68 | 14.06 | 13.52 | 13.99 | 121,857 | +0.24(+1.75%) |
Dec 20, 2011 | 13.69 | 14.04 | 13.44 | 13.75 | 217,099 | +0.53(+4.01%) |
Dec 19, 2011 | 13.90 | 14.09 | 13.12 | 13.22 | 135,243 | -0.50(-3.64%) |
Dec 16, 2011 | 13.99 | 14.24 | 13.46 | 13.72 | 323,310 | -0.10(-0.72%) |
Dec 15, 2011 | 14.16 | 14.25 | 13.77 | 13.82 | 142,809 | -0.05(-0.36%) |
Dec 14, 2011 | 13.50 | 13.96 | 13.22 | 13.87 | 181,540 | +0.17(+1.24%) |
Dec 13, 2011 | 14.54 | 14.69 | 13.54 | 13.70 | 119,397 | -0.61(-4.26%) |
Dec 12, 2011 | 14.15 | 14.35 | 13.84 | 14.31 | 122,696 | -0.18(-1.24%) |
Dec 09, 2011 | 13.72 | 14.61 | 13.52 | 14.49 | 119,100 | +0.92(+6.78%) |
Dec 08, 2011 | 14.18 | 14.18 | 13.52 | 13.57 | 109,172 | -0.83(-5.76%) |
Dec 07, 2011 | 13.84 | 14.45 | 13.46 | 14.40 | 117,479 | +0.42(+3.00%) |
Dec 06, 2011 | 13.79 | 14.32 | 13.73 | 13.98 | 176,118 | +0.22(+1.60%) |
Dec 05, 2011 | 14.43 | 14.58 | 13.65 | 13.76 | 211,394 | -0.26(-1.85%) |
Dec 02, 2011 | 13.40 | 14.25 | 13.21 | 14.02 | 199,823 | +0.73(+5.49%) |
Dec 01, 2011 | 13.52 | 13.70 | 13.25 | 13.29 | 168,358 | -0.26(-1.92%) |
Nov 30, 2011 | 13.51 | 13.88 | 13.26 | 13.55 | 353,010 | +0.81(+6.36%) |
Nov 29, 2011 | 12.19 | 12.79 | 12.18 | 12.74 | 297,502 | +0.52(+4.26%) |
Nov 28, 2011 | 11.85 | 12.33 | 11.82 | 12.22 | 228,010 | +0.95(+8.43%) |
Nov 25, 2011 | 11.32 | 11.65 | 11.15 | 11.27 | 56,792 | -0.12(-1.05%) |
Nov 23, 2011 | 12.02 | 12.31 | 11.39 | 11.39 | 80,228 | -0.81(-6.64%) |
Nov 22, 2011 | 12.51 | 12.73 | 12.15 | 12.20 | 108,237 | -0.29(-2.32%) |
Nov 21, 2011 | 12.75 | 12.92 | 12.45 | 12.49 | 145,126 | -0.65(-4.95%) |
Nov 18, 2011 | 12.92 | 13.40 | 12.77 | 13.14 | 121,493 | +0.29(+2.26%) |
Nov 17, 2011 | 12.98 | 13.25 | 12.78 | 12.85 | 80,159 | -0.14(-1.08%) |
Nov 16, 2011 | 12.81 | 13.53 | 12.77 | 12.99 | 86,139 | -0.06(-0.46%) |
Nov 15, 2011 | 12.26 | 13.16 | 12.26 | 13.05 | 149,234 | +0.70(+5.67%) |
Nov 14, 2011 | 12.86 | 12.98 | 12.20 | 12.35 | 115,075 | -0.62(-4.78%) |
Nov 11, 2011 | 12.80 | 13.29 | 12.80 | 12.97 | 116,618 | +0.41(+3.26%) |
Nov 10, 2011 | 12.49 | 12.77 | 12.06 | 12.56 | 114,518 | +0.41(+3.37%) |
Nov 09, 2011 | 12.23 | 12.97 | 12.10 | 12.15 | 155,422 | -0.59(-4.63%) |
Nov 08, 2011 | 12.77 | 13.05 | 12.43 | 12.74 | 196,285 | +0.06(+0.47%) |
Nov 07, 2011 | 12.51 | 12.74 | 12.08 | 12.68 | 66,770 | +0.16(+1.28%) |
Nov 04, 2011 | 12.25 | 12.60 | 12.24 | 12.52 | 133,157 | +0.02(+0.16%) |
Nov 03, 2011 | 12.16 | 12.63 | 11.58 | 12.50 | 274,399 | +1.13(+9.94%) |
Nov 02, 2011 | 10.76 | 11.40 | 10.63 | 11.37 | 111,937 | +0.93(+8.91%) |