Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.16 | 14.22 | 13.88 | 13.95 | 1,065,851 | -0.26(-1.84%) |
Jan 30, 2012 | 14.56 | 14.56 | 14.15 | 14.22 | 816,374 | -0.39(-2.66%) |
Jan 27, 2012 | 14.93 | 14.99 | 14.56 | 14.60 | 641,216 | -0.31(-2.06%) |
Jan 26, 2012 | 14.80 | 14.97 | 14.80 | 14.91 | 531,146 | +0.06(+0.39%) |
Jan 25, 2012 | 14.72 | 14.88 | 14.62 | 14.85 | 411,387 | +0.10(+0.69%) |
Jan 24, 2012 | 14.69 | 14.90 | 14.63 | 14.75 | 548,460 | -0.11(-0.75%) |
Jan 23, 2012 | 14.66 | 14.91 | 14.66 | 14.86 | 362,322 | +0.31(+2.14%) |
Jan 20, 2012 | 14.62 | 14.65 | 14.53 | 14.55 | 385,072 | +0.03(+0.22%) |
Jan 19, 2012 | 14.62 | 14.64 | 14.52 | 14.52 | 476,148 | -0.02(-0.11%) |
Jan 18, 2012 | 14.63 | 14.81 | 14.49 | 14.54 | 337,080 | -0.03(-0.22%) |
Jan 17, 2012 | 14.71 | 14.77 | 14.55 | 14.57 | 403,022 | -0.07(-0.48%) |
Jan 13, 2012 | 14.83 | 14.86 | 14.62 | 14.64 | 375,677 | -0.24(-1.60%) |
Jan 12, 2012 | 15.07 | 15.14 | 14.84 | 14.88 | 366,981 | -0.21(-1.39%) |
Jan 11, 2012 | 15.21 | 15.24 | 15.06 | 15.09 | 314,554 | -0.08(-0.50%) |
Jan 10, 2012 | 15.27 | 15.32 | 15.13 | 15.16 | 233,251 | -0.05(-0.33%) |
Jan 09, 2012 | 15.32 | 15.32 | 15.15 | 15.21 | 243,898 | -0.02(-0.13%) |
Jan 06, 2012 | 15.31 | 15.33 | 15.19 | 15.23 | 343,060 | -0.00(-0.02%) |
Jan 05, 2012 | 15.21 | 15.27 | 15.18 | 15.23 | 230,657 | +0.04(+0.25%) |
Jan 04, 2012 | 15.17 | 15.25 | 15.15 | 15.20 | 188,110 | +0.07(+0.46%) |
Dec 30, 2011 | 15.16 | 15.21 | 15.12 | 15.13 | 145,620 | -0.04(-0.25%) |
Dec 29, 2011 | 14.99 | 15.17 | 14.99 | 15.16 | 171,316 | +0.15(+0.97%) |
Dec 28, 2011 | 14.93 | 15.06 | 14.93 | 15.02 | 202,456 | +0.01(+0.08%) |
Dec 27, 2011 | 14.93 | 15.07 | 14.92 | 15.01 | 220,865 | +0.03(+0.21%) |
Dec 23, 2011 | 14.99 | 15.06 | 14.93 | 14.97 | 193,373 | +0.08(+0.55%) |
Dec 21, 2011 | 14.87 | 14.93 | 14.77 | 14.89 | 215,090 | -0.04(-0.28%) |
Dec 20, 2011 | 14.73 | 14.93 | 14.73 | 14.93 | 302,566 | +0.23(+1.53%) |
Dec 19, 2011 | 14.72 | 14.91 | 14.57 | 14.71 | 433,227 | +0.05(+0.35%) |
Dec 16, 2011 | 14.82 | 15.02 | 14.66 | 14.66 | 236,898 | -0.29(-1.93%) |
Dec 15, 2011 | 14.80 | 15.00 | 14.78 | 14.95 | 214,668 | +0.16(+1.05%) |
Dec 14, 2011 | 14.74 | 14.87 | 14.71 | 14.79 | 156,910 | -0.12(-0.83%) |
Dec 13, 2011 | 15.01 | 15.12 | 14.82 | 14.91 | 147,880 | -0.10(-0.63%) |
Dec 12, 2011 | 14.94 | 15.04 | 14.88 | 15.01 | 184,393 | -0.02(-0.11%) |
Dec 09, 2011 | 14.97 | 15.04 | 14.87 | 15.03 | 157,272 | +0.12(+0.81%) |
Dec 08, 2011 | 15.04 | 15.07 | 14.89 | 14.90 | 177,982 | -0.19(-1.26%) |
Dec 07, 2011 | 15.15 | 15.16 | 14.97 | 15.10 | 168,250 | -0.03(-0.17%) |
Dec 06, 2011 | 15.05 | 15.15 | 14.96 | 15.12 | 182,879 | +0.16(+1.04%) |
Dec 05, 2011 | 14.98 | 15.06 | 14.94 | 14.96 | 150,386 | -0.01(-0.04%) |
Dec 02, 2011 | 14.98 | 15.09 | 14.85 | 14.97 | 159,050 | +0.09(+0.60%) |
Dec 01, 2011 | 14.70 | 15.03 | 14.69 | 14.88 | 172,798 | +0.11(+0.73%) |
Nov 30, 2011 | 14.89 | 15.01 | 14.77 | 14.77 | 232,313 | +0.00(+0.00%) |
Nov 29, 2011 | 14.81 | 14.88 | 14.76 | 14.77 | 142,483 | -0.01(-0.06%) |
Nov 28, 2011 | 14.85 | 14.93 | 14.77 | 14.78 | 175,568 | +0.13(+0.89%) |
Nov 25, 2011 | 14.76 | 14.82 | 14.65 | 14.65 | 41,961 | -0.07(-0.50%) |
Nov 23, 2011 | 15.03 | 15.03 | 14.62 | 14.73 | 150,408 | -0.21(-1.38%) |
Nov 22, 2011 | 15.12 | 15.12 | 14.87 | 14.93 | 164,854 | -0.17(-1.12%) |
Nov 21, 2011 | 14.98 | 15.12 | 14.90 | 15.10 | 209,664 | -0.01(-0.08%) |
Nov 18, 2011 | 15.02 | 15.11 | 14.93 | 15.11 | 165,736 | +0.21(+1.43%) |
Nov 17, 2011 | 14.93 | 14.98 | 14.77 | 14.90 | 181,381 | +0.10(+0.67%) |
Nov 16, 2011 | 14.86 | 14.96 | 14.78 | 14.80 | 135,259 | -0.09(-0.62%) |
Nov 15, 2011 | 14.85 | 15.00 | 14.82 | 14.89 | 212,704 | -0.11(-0.72%) |
Nov 14, 2011 | 14.85 | 15.08 | 14.81 | 15.00 | 196,590 | +0.15(+1.01%) |
Nov 11, 2011 | 14.98 | 15.02 | 14.69 | 14.85 | 276,817 | -0.03(-0.20%) |
Nov 10, 2011 | 15.16 | 15.16 | 14.77 | 14.88 | 236,876 | -0.09(-0.60%) |
Nov 09, 2011 | 14.98 | 15.14 | 14.87 | 14.97 | 360,277 | -0.10(-0.67%) |
Nov 08, 2011 | 15.29 | 15.29 | 14.99 | 15.08 | 292,614 | -0.07(-0.48%) |
Nov 07, 2011 | 15.18 | 15.29 | 14.98 | 15.15 | 205,752 | -0.16(-1.06%) |
Nov 04, 2011 | 15.05 | 15.31 | 15.01 | 15.31 | 258,449 | +0.12(+0.82%) |
Nov 03, 2011 | 15.22 | 15.33 | 15.04 | 15.19 | 229,433 | +0.16(+1.04%) |
Nov 02, 2011 | 15.00 | 15.16 | 14.88 | 15.03 | 221,637 | +0.25(+1.72%) |