Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.21 | 15.33 | 14.74 | 15.19 | 152,028 | +0.11(+0.73%) |
Jan 30, 2012 | 15.33 | 15.33 | 14.96 | 15.08 | 123,838 | -0.38(-2.46%) |
Jan 27, 2012 | 15.49 | 15.80 | 15.41 | 15.46 | 141,377 | -0.15(-0.96%) |
Jan 26, 2012 | 15.88 | 15.95 | 15.51 | 15.61 | 109,043 | -0.22(-1.39%) |
Jan 25, 2012 | 15.71 | 15.88 | 15.48 | 15.83 | 84,404 | +0.07(+0.44%) |
Jan 24, 2012 | 15.24 | 15.83 | 15.04 | 15.76 | 122,225 | +0.37(+2.40%) |
Jan 23, 2012 | 15.61 | 15.72 | 15.30 | 15.39 | 94,152 | -0.22(-1.41%) |
Jan 20, 2012 | 15.71 | 15.92 | 15.57 | 15.61 | 172,289 | -0.14(-0.89%) |
Jan 19, 2012 | 15.65 | 15.90 | 15.50 | 15.75 | 144,292 | +0.18(+1.16%) |
Jan 18, 2012 | 15.23 | 15.69 | 15.12 | 15.57 | 187,618 | +0.32(+2.10%) |
Jan 17, 2012 | 15.22 | 15.42 | 15.04 | 15.25 | 210,164 | +0.22(+1.46%) |
Jan 13, 2012 | 15.16 | 15.29 | 14.82 | 15.03 | 184,845 | -0.39(-2.53%) |
Jan 12, 2012 | 14.98 | 15.45 | 14.74 | 15.42 | 341,708 | +0.44(+2.94%) |
Jan 11, 2012 | 13.92 | 15.00 | 13.84 | 14.98 | 366,582 | +0.96(+6.85%) |
Jan 10, 2012 | 13.78 | 14.11 | 13.75 | 14.02 | 224,229 | +0.50(+3.70%) |
Jan 09, 2012 | 13.55 | 13.76 | 13.45 | 13.52 | 150,786 | +0.07(+0.52%) |
Jan 06, 2012 | 13.73 | 13.98 | 13.43 | 13.45 | 205,635 | -0.29(-2.11%) |
Jan 05, 2012 | 13.00 | 14.09 | 12.94 | 13.74 | 397,635 | +0.61(+4.65%) |
Jan 04, 2012 | 12.68 | 13.26 | 12.50 | 13.13 | 290,511 | +0.79(+6.40%) |
Dec 30, 2011 | 12.15 | 12.57 | 12.14 | 12.34 | 217,827 | +0.13(+1.06%) |
Dec 29, 2011 | 12.38 | 12.55 | 12.19 | 12.21 | 175,219 | -0.12(-0.97%) |
Dec 28, 2011 | 12.69 | 12.70 | 11.96 | 12.33 | 409,412 | -0.44(-3.45%) |
Dec 27, 2011 | 12.79 | 12.88 | 12.70 | 12.77 | 112,166 | -0.13(-1.01%) |
Dec 23, 2011 | 12.96 | 12.96 | 12.75 | 12.90 | 132,616 | +0.09(+0.70%) |
Dec 21, 2011 | 12.50 | 12.85 | 12.36 | 12.81 | 215,919 | +0.27(+2.15%) |
Dec 20, 2011 | 12.65 | 12.80 | 12.25 | 12.54 | 342,392 | +0.28(+2.28%) |
Dec 19, 2011 | 13.11 | 13.43 | 12.23 | 12.26 | 292,808 | -0.68(-5.26%) |
Dec 16, 2011 | 13.04 | 13.19 | 12.77 | 12.94 | 598,733 | -0.08(-0.61%) |
Dec 15, 2011 | 13.39 | 13.44 | 12.91 | 13.02 | 275,220 | -0.11(-0.84%) |
Dec 14, 2011 | 13.39 | 13.49 | 12.92 | 13.13 | 286,718 | -0.39(-2.88%) |
Dec 13, 2011 | 14.10 | 14.35 | 13.45 | 13.52 | 160,323 | -0.51(-3.64%) |
Dec 12, 2011 | 14.44 | 14.63 | 13.75 | 14.03 | 281,971 | -0.63(-4.30%) |
Dec 09, 2011 | 14.43 | 14.97 | 14.34 | 14.66 | 240,547 | +0.24(+1.66%) |
Dec 08, 2011 | 14.71 | 14.84 | 14.38 | 14.42 | 239,518 | -0.48(-3.22%) |
Dec 07, 2011 | 15.08 | 15.20 | 14.49 | 14.90 | 440,432 | -0.34(-2.23%) |
Dec 06, 2011 | 15.36 | 15.57 | 15.16 | 15.24 | 243,915 | -0.15(-0.97%) |
Dec 05, 2011 | 15.90 | 15.90 | 15.22 | 15.39 | 274,521 | -0.17(-1.09%) |
Dec 02, 2011 | 15.91 | 16.08 | 15.37 | 15.56 | 404,137 | -0.05(-0.32%) |
Dec 01, 2011 | 16.38 | 16.46 | 15.58 | 15.61 | 358,113 | -0.88(-5.34%) |
Nov 30, 2011 | 16.19 | 16.57 | 16.05 | 16.49 | 412,799 | +1.14(+7.43%) |
Nov 29, 2011 | 15.32 | 15.50 | 15.17 | 15.35 | 77,614 | +0.05(+0.33%) |
Nov 28, 2011 | 14.85 | 15.45 | 14.73 | 15.30 | 184,390 | +1.17(+8.28%) |
Nov 25, 2011 | 14.48 | 14.48 | 14.13 | 14.13 | 203,321 | -0.48(-3.29%) |
Nov 23, 2011 | 15.37 | 15.41 | 14.58 | 14.61 | 238,144 | -1.02(-6.53%) |
Nov 22, 2011 | 15.82 | 16.00 | 15.46 | 15.63 | 142,122 | -0.24(-1.51%) |
Nov 21, 2011 | 15.80 | 16.03 | 15.45 | 15.87 | 133,385 | -0.36(-2.22%) |
Nov 18, 2011 | 16.29 | 16.35 | 15.98 | 16.23 | 215,078 | +0.07(+0.43%) |
Nov 17, 2011 | 16.39 | 16.65 | 15.82 | 16.16 | 306,297 | -0.27(-1.64%) |
Nov 16, 2011 | 16.34 | 16.99 | 16.27 | 16.43 | 203,572 | -0.15(-0.90%) |
Nov 15, 2011 | 15.98 | 16.83 | 15.92 | 16.58 | 225,055 | +0.45(+2.79%) |
Nov 14, 2011 | 16.18 | 16.30 | 15.71 | 16.13 | 170,204 | -0.21(-1.29%) |
Nov 11, 2011 | 16.12 | 16.49 | 15.93 | 16.34 | 282,047 | +0.52(+3.29%) |
Nov 10, 2011 | 15.68 | 16.02 | 15.31 | 15.82 | 218,350 | +0.46(+2.99%) |
Nov 09, 2011 | 15.58 | 15.78 | 15.04 | 15.36 | 341,329 | -0.68(-4.24%) |
Nov 08, 2011 | 16.03 | 16.12 | 15.49 | 16.04 | 271,677 | +0.15(+0.94%) |
Nov 07, 2011 | 15.38 | 16.10 | 15.12 | 15.89 | 383,498 | +0.44(+2.85%) |
Nov 04, 2011 | 14.87 | 15.67 | 14.53 | 15.45 | 408,522 | +0.30(+1.98%) |
Nov 03, 2011 | 14.67 | 15.66 | 14.36 | 15.15 | 413,290 | +0.67(+4.63%) |
Nov 02, 2011 | 14.20 | 14.70 | 13.98 | 14.48 | 237,739 | +0.55(+3.95%) |