Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.12 | 14.24 | 13.94 | 14.04 | 178,568 | -0.02(-0.12%) |
Jan 30, 2012 | 13.84 | 14.09 | 13.84 | 14.06 | 62,340 | +0.15(+1.05%) |
Jan 27, 2012 | 13.93 | 13.98 | 13.79 | 13.91 | 120,189 | -0.02(-0.16%) |
Jan 26, 2012 | 13.98 | 14.02 | 13.94 | 13.94 | 118,270 | -0.06(-0.44%) |
Jan 25, 2012 | 14.03 | 14.15 | 13.98 | 14.00 | 185,761 | -0.03(-0.20%) |
Jan 24, 2012 | 14.24 | 14.37 | 13.95 | 14.03 | 588,355 | -0.52(-3.60%) |
Jan 23, 2012 | 14.48 | 14.57 | 14.12 | 14.55 | 98,595 | +0.11(+0.78%) |
Jan 20, 2012 | 14.07 | 14.45 | 14.07 | 14.44 | 100,557 | +0.31(+2.19%) |
Jan 19, 2012 | 14.25 | 14.44 | 14.02 | 14.13 | 124,771 | -0.15(-1.02%) |
Jan 18, 2012 | 13.83 | 14.29 | 13.64 | 14.27 | 116,557 | +0.39(+2.84%) |
Jan 17, 2012 | 13.91 | 14.03 | 13.78 | 13.88 | 57,269 | -0.01(-0.04%) |
Jan 13, 2012 | 13.63 | 13.91 | 13.63 | 13.89 | 44,020 | +0.09(+0.65%) |
Jan 12, 2012 | 14.06 | 14.06 | 13.79 | 13.80 | 101,840 | -0.22(-1.57%) |
Jan 11, 2012 | 13.80 | 14.05 | 13.62 | 14.02 | 46,001 | +0.16(+1.18%) |
Jan 10, 2012 | 13.90 | 13.90 | 13.63 | 13.85 | 126,453 | +0.02(+0.16%) |
Jan 09, 2012 | 13.74 | 13.88 | 13.69 | 13.83 | 55,545 | +0.07(+0.53%) |
Jan 06, 2012 | 13.96 | 13.96 | 13.76 | 13.76 | 80,979 | -0.23(-1.61%) |
Jan 05, 2012 | 13.79 | 14.07 | 13.68 | 13.98 | 54,589 | +0.18(+1.30%) |
Jan 04, 2012 | 13.79 | 14.03 | 13.46 | 13.80 | 177,777 | +0.08(+0.62%) |
Dec 30, 2011 | 13.84 | 13.84 | 13.56 | 13.72 | 117,600 | -0.12(-0.85%) |
Dec 29, 2011 | 13.71 | 13.91 | 13.68 | 13.84 | 69,431 | +0.22(+1.61%) |
Dec 28, 2011 | 13.68 | 13.82 | 13.59 | 13.62 | 72,298 | -0.16(-1.18%) |
Dec 27, 2011 | 13.85 | 13.95 | 13.70 | 13.78 | 39,967 | -0.17(-1.25%) |
Dec 23, 2011 | 14.07 | 14.07 | 13.86 | 13.95 | 43,732 | -0.14(-0.96%) |
Dec 21, 2011 | 13.90 | 14.13 | 13.79 | 14.09 | 93,034 | +0.17(+1.25%) |
Dec 20, 2011 | 13.66 | 13.93 | 13.64 | 13.91 | 81,110 | +0.38(+2.83%) |
Dec 19, 2011 | 13.80 | 14.00 | 13.47 | 13.53 | 106,072 | -0.21(-1.52%) |
Dec 16, 2011 | 13.67 | 13.89 | 13.57 | 13.74 | 158,410 | +0.11(+0.78%) |
Dec 15, 2011 | 13.79 | 13.90 | 13.55 | 13.63 | 87,407 | -0.08(-0.57%) |
Dec 14, 2011 | 13.31 | 13.72 | 13.31 | 13.71 | 117,480 | +0.36(+2.69%) |
Dec 13, 2011 | 13.52 | 13.72 | 13.29 | 13.35 | 69,289 | -0.09(-0.66%) |
Dec 12, 2011 | 13.45 | 13.56 | 13.24 | 13.44 | 84,494 | -0.12(-0.90%) |
Dec 09, 2011 | 13.35 | 13.72 | 13.26 | 13.56 | 58,395 | +0.27(+2.04%) |
Dec 08, 2011 | 13.52 | 13.53 | 13.26 | 13.29 | 41,279 | -0.32(-2.32%) |
Dec 07, 2011 | 13.62 | 13.75 | 13.22 | 13.61 | 84,799 | -0.03(-0.20%) |
Dec 06, 2011 | 13.51 | 13.75 | 13.37 | 13.63 | 51,410 | +0.13(+0.94%) |
Dec 05, 2011 | 13.48 | 13.60 | 13.41 | 13.51 | 80,259 | +0.12(+0.91%) |
Dec 02, 2011 | 13.32 | 13.42 | 13.18 | 13.39 | 40,896 | +0.17(+1.26%) |
Dec 01, 2011 | 13.45 | 13.65 | 13.21 | 13.22 | 71,377 | -0.28(-2.09%) |
Nov 30, 2011 | 13.21 | 13.52 | 13.21 | 13.50 | 100,448 | +0.54(+4.19%) |
Nov 29, 2011 | 13.08 | 13.19 | 12.84 | 12.96 | 51,766 | -0.18(-1.35%) |
Nov 28, 2011 | 13.16 | 13.41 | 12.98 | 13.14 | 81,629 | +0.23(+1.76%) |
Nov 25, 2011 | 12.73 | 13.18 | 12.73 | 12.91 | 48,200 | +0.18(+1.39%) |
Nov 23, 2011 | 12.95 | 13.06 | 12.62 | 12.73 | 95,369 | -0.28(-2.13%) |
Nov 22, 2011 | 13.42 | 13.44 | 13.00 | 13.01 | 89,862 | -0.39(-2.89%) |
Nov 21, 2011 | 13.07 | 13.51 | 13.07 | 13.40 | 99,661 | +0.13(+1.00%) |
Nov 18, 2011 | 13.35 | 13.39 | 13.24 | 13.26 | 63,320 | -0.03(-0.21%) |
Nov 17, 2011 | 13.50 | 13.57 | 13.20 | 13.29 | 68,570 | -0.27(-1.96%) |
Nov 16, 2011 | 13.46 | 13.73 | 13.46 | 13.56 | 61,304 | +0.01(+0.08%) |
Nov 15, 2011 | 13.39 | 13.66 | 13.17 | 13.55 | 145,529 | +0.09(+0.66%) |
Nov 14, 2011 | 13.63 | 13.68 | 13.34 | 13.46 | 82,497 | -0.22(-1.58%) |
Nov 11, 2011 | 13.63 | 13.76 | 13.51 | 13.67 | 213,112 | +0.13(+0.94%) |
Nov 10, 2011 | 13.41 | 13.55 | 13.22 | 13.55 | 132,885 | +0.31(+2.34%) |
Nov 09, 2011 | 13.41 | 13.56 | 13.24 | 13.24 | 83,245 | -0.43(-3.12%) |
Nov 08, 2011 | 13.53 | 13.76 | 13.16 | 13.66 | 101,948 | +0.20(+1.48%) |
Nov 07, 2011 | 13.41 | 13.53 | 13.20 | 13.46 | 85,238 | +0.02(+0.12%) |
Nov 04, 2011 | 13.42 | 13.56 | 13.35 | 13.45 | 43,944 | -0.05(-0.37%) |
Nov 03, 2011 | 13.36 | 13.54 | 13.17 | 13.50 | 97,054 | +0.22(+1.67%) |
Nov 02, 2011 | 13.28 | 13.37 | 13.12 | 13.27 | 136,159 | +0.11(+0.84%) |