Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.25 | 14.25 | 13.50 | 13.79 | 96,169 | -0.40(-2.82%) |
Jan 30, 2012 | 14.61 | 14.61 | 14.09 | 14.19 | 75,080 | -0.51(-3.47%) |
Jan 27, 2012 | 14.61 | 14.79 | 14.49 | 14.70 | 39,900 | +0.00(+0.00%) |
Jan 26, 2012 | 14.88 | 14.90 | 14.56 | 14.70 | 111,716 | -0.19(-1.28%) |
Jan 25, 2012 | 14.29 | 14.95 | 14.14 | 14.89 | 46,201 | +0.60(+4.20%) |
Jan 24, 2012 | 14.30 | 14.38 | 13.87 | 14.29 | 128,804 | -0.19(-1.31%) |
Jan 23, 2012 | 14.74 | 14.74 | 14.37 | 14.48 | 31,743 | -0.22(-1.50%) |
Jan 20, 2012 | 14.87 | 14.97 | 14.55 | 14.70 | 35,480 | -0.15(-1.01%) |
Jan 19, 2012 | 14.95 | 14.95 | 14.71 | 14.85 | 28,554 | -0.01(-0.07%) |
Jan 18, 2012 | 14.45 | 14.90 | 14.35 | 14.86 | 51,353 | +0.31(+2.13%) |
Jan 17, 2012 | 14.60 | 14.73 | 14.37 | 14.55 | 39,007 | +0.07(+0.48%) |
Jan 13, 2012 | 14.39 | 14.55 | 14.23 | 14.48 | 40,217 | -0.12(-0.82%) |
Jan 12, 2012 | 14.60 | 14.72 | 14.34 | 14.60 | 30,007 | -0.03(-0.21%) |
Jan 11, 2012 | 14.47 | 14.93 | 14.23 | 14.63 | 66,371 | +0.09(+0.62%) |
Jan 10, 2012 | 14.49 | 14.57 | 14.27 | 14.54 | 29,603 | +0.29(+2.04%) |
Jan 09, 2012 | 14.67 | 14.67 | 14.13 | 14.25 | 68,364 | -0.35(-2.40%) |
Jan 06, 2012 | 14.47 | 14.83 | 14.28 | 14.60 | 43,213 | +0.19(+1.32%) |
Jan 05, 2012 | 14.43 | 14.56 | 14.28 | 14.41 | 70,633 | -0.16(-1.10%) |
Jan 04, 2012 | 14.76 | 14.76 | 14.28 | 14.57 | 34,346 | +0.11(+0.76%) |
Dec 30, 2011 | 14.13 | 14.54 | 14.04 | 14.46 | 31,956 | +0.23(+1.62%) |
Dec 29, 2011 | 14.21 | 14.61 | 14.08 | 14.23 | 45,861 | +0.05(+0.35%) |
Dec 28, 2011 | 14.43 | 14.43 | 14.10 | 14.18 | 27,193 | -0.33(-2.27%) |
Dec 27, 2011 | 14.49 | 14.60 | 14.32 | 14.51 | 21,857 | -0.09(-0.62%) |
Dec 23, 2011 | 14.60 | 14.63 | 14.30 | 14.60 | 30,957 | -0.31(-2.08%) |
Dec 21, 2011 | 15.07 | 15.07 | 14.26 | 14.91 | 39,983 | -0.24(-1.58%) |
Dec 20, 2011 | 14.57 | 15.21 | 14.51 | 15.15 | 82,518 | +0.98(+6.92%) |
Dec 19, 2011 | 14.59 | 14.68 | 14.12 | 14.17 | 32,260 | -0.32(-2.21%) |
Dec 16, 2011 | 14.21 | 14.73 | 13.99 | 14.49 | 62,067 | +0.39(+2.77%) |
Dec 15, 2011 | 14.20 | 14.28 | 13.92 | 14.10 | 56,880 | +0.02(+0.14%) |
Dec 14, 2011 | 13.50 | 14.36 | 13.50 | 14.08 | 87,363 | +0.38(+2.77%) |
Dec 13, 2011 | 13.96 | 14.13 | 13.52 | 13.70 | 70,798 | -0.15(-1.08%) |
Dec 12, 2011 | 13.86 | 13.95 | 13.40 | 13.85 | 113,286 | -0.18(-1.28%) |
Dec 09, 2011 | 13.52 | 14.15 | 13.52 | 14.03 | 50,990 | +0.56(+4.16%) |
Dec 08, 2011 | 13.97 | 14.11 | 13.45 | 13.47 | 40,524 | -0.70(-4.94%) |
Dec 07, 2011 | 14.17 | 14.25 | 13.70 | 14.17 | 41,809 | -0.15(-1.05%) |
Dec 06, 2011 | 13.69 | 14.41 | 13.64 | 14.32 | 71,781 | +0.57(+4.15%) |
Dec 05, 2011 | 13.67 | 13.75 | 13.51 | 13.75 | 45,935 | +0.32(+2.38%) |
Dec 02, 2011 | 13.33 | 13.54 | 13.18 | 13.43 | 35,061 | +0.34(+2.60%) |
Dec 01, 2011 | 13.67 | 13.74 | 13.07 | 13.09 | 59,759 | -0.62(-4.52%) |
Nov 30, 2011 | 13.06 | 13.75 | 12.88 | 13.71 | 77,971 | +1.23(+9.86%) |
Nov 29, 2011 | 12.62 | 12.73 | 12.42 | 12.48 | 40,499 | -0.14(-1.11%) |
Nov 28, 2011 | 12.67 | 13.02 | 12.46 | 12.62 | 54,867 | +0.41(+3.36%) |
Nov 25, 2011 | 12.40 | 12.62 | 12.15 | 12.21 | 33,268 | -0.42(-3.33%) |
Nov 23, 2011 | 13.07 | 13.08 | 12.50 | 12.63 | 45,134 | -0.61(-4.61%) |
Nov 22, 2011 | 13.50 | 13.61 | 13.23 | 13.24 | 35,672 | -0.24(-1.78%) |
Nov 21, 2011 | 13.44 | 13.65 | 13.24 | 13.48 | 66,219 | -0.25(-1.82%) |
Nov 18, 2011 | 13.88 | 14.13 | 13.65 | 13.73 | 41,422 | -0.16(-1.15%) |
Nov 17, 2011 | 13.89 | 14.17 | 13.68 | 13.89 | 51,623 | +0.00(+0.00%) |
Nov 16, 2011 | 13.97 | 14.61 | 13.85 | 13.89 | 61,640 | -0.28(-1.98%) |
Nov 15, 2011 | 13.41 | 14.37 | 13.41 | 14.17 | 50,925 | +0.66(+4.89%) |
Nov 14, 2011 | 13.76 | 13.76 | 13.29 | 13.51 | 48,108 | -0.44(-3.15%) |
Nov 11, 2011 | 13.51 | 13.99 | 13.30 | 13.95 | 41,731 | +0.57(+4.26%) |
Nov 10, 2011 | 13.55 | 13.64 | 13.25 | 13.38 | 33,641 | +0.03(+0.22%) |
Nov 09, 2011 | 13.72 | 14.03 | 13.33 | 13.35 | 62,046 | -0.87(-6.12%) |
Nov 08, 2011 | 13.46 | 14.27 | 13.29 | 14.22 | 45,764 | +0.76(+5.65%) |
Nov 07, 2011 | 13.56 | 13.75 | 13.07 | 13.46 | 25,859 | -0.16(-1.17%) |
Nov 04, 2011 | 13.94 | 13.94 | 13.32 | 13.62 | 25,081 | -0.45(-3.20%) |
Nov 03, 2011 | 13.58 | 14.11 | 13.23 | 14.07 | 38,015 | +0.72(+5.39%) |
Nov 02, 2011 | 13.44 | 13.52 | 13.19 | 13.35 | 47,139 | +0.16(+1.21%) |