Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.54 | 15.67 | 15.16 | 15.57 | 201,828 | +0.13(+0.82%) |
Jan 30, 2012 | 15.38 | 15.57 | 15.26 | 15.45 | 207,891 | -0.08(-0.50%) |
Jan 27, 2012 | 15.33 | 15.68 | 15.33 | 15.52 | 175,786 | +0.10(+0.64%) |
Jan 26, 2012 | 15.13 | 15.45 | 15.02 | 15.42 | 118,522 | +0.39(+2.62%) |
Jan 25, 2012 | 15.04 | 15.08 | 14.97 | 15.03 | 193,086 | -0.07(-0.47%) |
Jan 24, 2012 | 15.04 | 15.21 | 14.99 | 15.10 | 250,773 | +0.01(+0.05%) |
Jan 23, 2012 | 14.97 | 15.22 | 14.90 | 15.09 | 88,122 | +0.15(+0.99%) |
Jan 20, 2012 | 14.95 | 15.09 | 14.88 | 14.95 | 140,553 | +0.01(+0.09%) |
Jan 19, 2012 | 14.94 | 15.12 | 14.81 | 14.93 | 132,865 | +0.01(+0.05%) |
Jan 18, 2012 | 14.57 | 14.93 | 14.57 | 14.93 | 112,033 | +0.38(+2.61%) |
Jan 17, 2012 | 14.62 | 14.71 | 14.45 | 14.55 | 151,350 | -0.01(-0.05%) |
Jan 13, 2012 | 14.21 | 14.57 | 14.21 | 14.55 | 124,933 | +0.18(+1.27%) |
Jan 12, 2012 | 14.63 | 14.63 | 14.13 | 14.37 | 203,185 | -0.21(-1.45%) |
Jan 11, 2012 | 14.19 | 14.59 | 14.12 | 14.58 | 77,806 | +0.30(+2.12%) |
Jan 10, 2012 | 14.14 | 14.52 | 14.14 | 14.28 | 113,647 | +0.27(+1.91%) |
Jan 09, 2012 | 14.33 | 14.33 | 13.92 | 14.01 | 127,017 | -0.32(-2.21%) |
Jan 06, 2012 | 14.44 | 14.50 | 14.31 | 14.33 | 134,487 | -0.08(-0.59%) |
Jan 05, 2012 | 14.13 | 14.50 | 14.05 | 14.41 | 127,131 | +0.17(+1.19%) |
Jan 04, 2012 | 14.60 | 14.78 | 14.24 | 14.24 | 133,080 | -0.18(-1.27%) |
Dec 30, 2011 | 14.66 | 14.85 | 14.38 | 14.43 | 349,942 | -0.24(-1.63%) |
Dec 29, 2011 | 14.43 | 14.74 | 14.42 | 14.66 | 95,817 | +0.23(+1.61%) |
Dec 28, 2011 | 14.52 | 14.69 | 14.31 | 14.43 | 75,565 | -0.06(-0.44%) |
Dec 27, 2011 | 14.49 | 14.62 | 14.44 | 14.50 | 157,304 | -0.06(-0.39%) |
Dec 23, 2011 | 14.63 | 14.63 | 14.39 | 14.55 | 129,598 | -0.21(-1.43%) |
Dec 21, 2011 | 14.77 | 14.90 | 14.61 | 14.76 | 228,279 | +0.01(+0.10%) |
Dec 20, 2011 | 14.69 | 14.93 | 14.51 | 14.75 | 1,117,005 | +0.28(+1.94%) |
Dec 19, 2011 | 14.52 | 14.64 | 14.42 | 14.47 | 285,314 | -0.01(-0.05%) |
Dec 16, 2011 | 14.36 | 14.66 | 14.07 | 14.47 | 736,672 | +0.14(+0.98%) |
Dec 15, 2011 | 14.19 | 14.34 | 14.12 | 14.33 | 202,430 | +0.29(+2.05%) |
Dec 14, 2011 | 13.96 | 14.19 | 13.88 | 14.05 | 299,980 | +0.00(+0.00%) |
Dec 13, 2011 | 14.17 | 14.34 | 13.96 | 14.05 | 594,758 | -0.23(-1.58%) |
Dec 12, 2011 | 14.32 | 14.37 | 14.21 | 14.27 | 327,486 | -0.11(-0.73%) |
Dec 09, 2011 | 14.10 | 14.41 | 13.99 | 14.38 | 587,142 | +0.34(+2.41%) |
Dec 08, 2011 | 14.27 | 14.31 | 14.01 | 14.04 | 430,387 | -0.32(-2.25%) |
Dec 07, 2011 | 14.33 | 14.39 | 14.09 | 14.36 | 662,296 | +0.00(+0.00%) |
Dec 06, 2011 | 14.36 | 14.46 | 14.26 | 14.36 | 346,005 | +0.01(+0.05%) |
Dec 05, 2011 | 14.38 | 14.76 | 14.19 | 14.36 | 428,687 | +0.14(+0.99%) |
Dec 02, 2011 | 14.40 | 14.43 | 14.19 | 14.21 | 462,416 | -0.16(-1.13%) |
Dec 01, 2011 | 14.52 | 14.53 | 14.15 | 14.38 | 645,367 | -0.14(-0.97%) |
Nov 30, 2011 | 14.62 | 14.84 | 14.36 | 14.52 | 4,961,268 | +0.23(+1.62%) |
Nov 29, 2011 | 14.32 | 14.47 | 14.13 | 14.29 | 545,878 | +0.04(+0.30%) |
Nov 28, 2011 | 14.19 | 14.40 | 14.02 | 14.24 | 565,804 | +0.35(+2.53%) |
Nov 25, 2011 | 13.96 | 14.32 | 13.89 | 13.89 | 116,639 | -0.07(-0.50%) |
Nov 23, 2011 | 14.06 | 14.12 | 13.73 | 13.96 | 256,140 | -0.20(-1.44%) |
Nov 22, 2011 | 14.45 | 14.47 | 14.02 | 14.17 | 600,499 | -0.38(-2.61%) |
Nov 21, 2011 | 14.42 | 14.58 | 13.91 | 14.55 | 572,685 | -0.06(-0.43%) |
Nov 18, 2011 | 14.43 | 14.80 | 14.34 | 14.61 | 521,248 | +0.20(+1.42%) |
Nov 17, 2011 | 14.62 | 15.01 | 14.30 | 14.40 | 421,789 | -0.28(-1.92%) |
Nov 16, 2011 | 14.40 | 15.23 | 14.40 | 14.69 | 1,133,377 | +0.37(+2.55%) |
Nov 15, 2011 | 13.91 | 14.67 | 13.87 | 14.32 | 252,624 | +0.32(+2.31%) |
Nov 14, 2011 | 14.24 | 14.26 | 13.86 | 14.00 | 237,997 | -0.27(-1.87%) |
Nov 11, 2011 | 14.08 | 14.54 | 14.01 | 14.26 | 365,462 | +0.30(+2.17%) |
Nov 10, 2011 | 14.02 | 14.11 | 13.59 | 13.96 | 441,476 | +0.15(+1.07%) |
Nov 09, 2011 | 14.07 | 14.21 | 13.74 | 13.81 | 248,479 | -0.68(-4.66%) |
Nov 08, 2011 | 14.14 | 14.73 | 13.69 | 14.49 | 175,540 | +0.35(+2.49%) |
Nov 07, 2011 | 14.17 | 14.20 | 13.57 | 14.14 | 69,449 | -0.04(-0.25%) |
Nov 04, 2011 | 13.92 | 14.29 | 13.76 | 14.17 | 106,757 | +0.11(+0.75%) |
Nov 03, 2011 | 13.99 | 14.23 | 13.62 | 14.07 | 199,212 | +0.25(+1.78%) |
Nov 02, 2011 | 13.57 | 13.88 | 13.38 | 13.82 | 182,329 | +0.38(+2.83%) |