Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.49 | 16.74 | 16.25 | 16.47 | 151,673 | +0.12(+0.73%) |
Jan 30, 2012 | 16.83 | 16.97 | 16.25 | 16.35 | 95,475 | -0.56(-3.31%) |
Jan 27, 2012 | 17.07 | 17.38 | 16.81 | 16.91 | 82,621 | -0.33(-1.91%) |
Jan 26, 2012 | 17.52 | 17.87 | 17.03 | 17.24 | 116,909 | -0.17(-0.98%) |
Jan 25, 2012 | 17.07 | 17.45 | 17.03 | 17.41 | 165,766 | +0.30(+1.75%) |
Jan 24, 2012 | 16.60 | 17.29 | 16.60 | 17.11 | 135,954 | +0.46(+2.76%) |
Jan 23, 2012 | 16.62 | 16.92 | 16.23 | 16.65 | 54,234 | -0.06(-0.36%) |
Jan 20, 2012 | 16.75 | 16.82 | 16.38 | 16.71 | 197,548 | -0.04(-0.24%) |
Jan 19, 2012 | 16.76 | 16.95 | 16.64 | 16.75 | 59,951 | +0.08(+0.48%) |
Jan 18, 2012 | 16.29 | 16.79 | 16.29 | 16.67 | 53,390 | +0.35(+2.14%) |
Jan 17, 2012 | 16.28 | 16.62 | 16.25 | 16.32 | 76,126 | +0.14(+0.87%) |
Jan 13, 2012 | 15.85 | 16.23 | 15.85 | 16.18 | 74,819 | +0.10(+0.62%) |
Jan 12, 2012 | 15.81 | 16.13 | 15.56 | 16.08 | 140,659 | +0.33(+2.10%) |
Jan 11, 2012 | 15.54 | 15.82 | 15.44 | 15.75 | 109,891 | +0.11(+0.70%) |
Jan 10, 2012 | 15.49 | 15.89 | 15.49 | 15.64 | 111,263 | +0.36(+2.36%) |
Jan 09, 2012 | 14.87 | 15.34 | 14.67 | 15.28 | 83,945 | +0.47(+3.17%) |
Jan 06, 2012 | 14.83 | 15.00 | 14.71 | 14.81 | 120,641 | -0.04(-0.27%) |
Jan 05, 2012 | 14.63 | 15.27 | 14.61 | 14.85 | 165,515 | +0.64(+4.50%) |
Jan 04, 2012 | 14.74 | 15.00 | 14.13 | 14.21 | 78,945 | +0.53(+3.87%) |
Dec 30, 2011 | 13.67 | 14.10 | 13.21 | 13.68 | 279,142 | -0.18(-1.30%) |
Dec 29, 2011 | 14.11 | 14.20 | 13.75 | 13.86 | 219,661 | -0.25(-1.77%) |
Dec 28, 2011 | 14.99 | 15.00 | 14.00 | 14.11 | 327,518 | -0.92(-6.12%) |
Dec 27, 2011 | 14.90 | 15.30 | 14.75 | 15.03 | 424,008 | +0.03(+0.20%) |
Dec 23, 2011 | 14.68 | 15.07 | 14.32 | 15.00 | 109,366 | +0.91(+6.46%) |
Dec 21, 2011 | 13.60 | 16.08 | 13.48 | 14.09 | 104,002 | +0.38(+2.77%) |
Dec 20, 2011 | 13.65 | 13.89 | 13.56 | 13.71 | 301,296 | +0.38(+2.85%) |
Dec 19, 2011 | 14.04 | 14.04 | 13.31 | 13.33 | 195,884 | -0.52(-3.75%) |
Dec 16, 2011 | 14.08 | 14.11 | 13.70 | 13.85 | 202,905 | -0.10(-0.72%) |
Dec 15, 2011 | 13.95 | 14.00 | 13.65 | 13.95 | 135,656 | +0.19(+1.38%) |
Dec 14, 2011 | 13.64 | 13.79 | 13.45 | 13.76 | 95,656 | +0.00(+0.00%) |
Dec 13, 2011 | 13.93 | 14.04 | 13.59 | 13.76 | 207,097 | -0.01(-0.07%) |
Dec 12, 2011 | 13.72 | 13.85 | 13.40 | 13.77 | 126,003 | -0.20(-1.43%) |
Dec 09, 2011 | 13.89 | 14.01 | 13.68 | 13.97 | 188,573 | +0.08(+0.58%) |
Dec 08, 2011 | 14.05 | 14.22 | 13.75 | 13.89 | 113,817 | -0.26(-1.84%) |
Dec 07, 2011 | 14.19 | 14.29 | 13.96 | 14.15 | 150,934 | -0.15(-1.05%) |
Dec 06, 2011 | 14.11 | 14.41 | 13.98 | 14.30 | 195,467 | +0.17(+1.20%) |
Dec 05, 2011 | 14.50 | 14.50 | 13.96 | 14.13 | 153,492 | -0.11(-0.77%) |
Dec 02, 2011 | 14.39 | 14.50 | 14.17 | 14.24 | 149,614 | +0.08(+0.56%) |
Dec 01, 2011 | 14.13 | 14.26 | 14.12 | 14.16 | 183,052 | -0.03(-0.21%) |
Nov 30, 2011 | 14.46 | 14.51 | 14.10 | 14.19 | 310,142 | +0.49(+3.58%) |
Nov 29, 2011 | 13.88 | 14.00 | 13.58 | 13.70 | 99,773 | -0.15(-1.08%) |
Nov 28, 2011 | 13.83 | 13.98 | 13.72 | 13.85 | 195,220 | +0.46(+3.44%) |
Nov 25, 2011 | 13.27 | 13.45 | 13.12 | 13.39 | 145,905 | +0.01(+0.07%) |
Nov 23, 2011 | 13.77 | 13.77 | 13.33 | 13.38 | 307,260 | -0.56(-4.02%) |
Nov 22, 2011 | 14.26 | 14.32 | 13.88 | 13.94 | 146,975 | -0.36(-2.52%) |
Nov 21, 2011 | 13.69 | 14.38 | 13.46 | 14.30 | 184,405 | +0.30(+2.14%) |
Nov 18, 2011 | 14.09 | 14.48 | 13.81 | 14.00 | 159,401 | -0.03(-0.21%) |
Nov 17, 2011 | 14.20 | 14.32 | 13.70 | 14.03 | 549,750 | -0.19(-1.34%) |
Nov 16, 2011 | 13.85 | 14.50 | 13.85 | 14.22 | 175,233 | +0.14(+0.99%) |
Nov 15, 2011 | 13.63 | 14.17 | 13.52 | 14.08 | 134,539 | +0.36(+2.62%) |
Nov 14, 2011 | 13.94 | 14.00 | 13.48 | 13.72 | 139,482 | -0.31(-2.21%) |
Nov 11, 2011 | 14.34 | 14.34 | 13.93 | 14.03 | 108,632 | -0.09(-0.64%) |
Nov 10, 2011 | 13.62 | 14.16 | 13.18 | 14.12 | 167,395 | +0.72(+5.37%) |
Nov 09, 2011 | 13.98 | 14.15 | 13.33 | 13.40 | 252,034 | -0.93(-6.49%) |
Nov 08, 2011 | 13.48 | 16.14 | 13.48 | 14.33 | 457,647 | +0.60(+4.37%) |
Nov 07, 2011 | 14.05 | 14.21 | 13.62 | 13.73 | 127,510 | -0.38(-2.69%) |
Nov 04, 2011 | 14.21 | 14.22 | 13.89 | 14.11 | 128,947 | -0.13(-0.91%) |
Nov 03, 2011 | 14.07 | 14.67 | 13.91 | 14.24 | 462,223 | +0.71(+5.25%) |
Nov 02, 2011 | 12.38 | 13.66 | 12.38 | 13.53 | 434,288 | +1.43(+11.82%) |