Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.80 | 14.80 | 12.84 | 12.96 | 810,468 | -1.24(-8.73%) |
Jan 30, 2012 | 14.00 | 14.25 | 13.91 | 14.20 | 50,605 | -0.01(-0.07%) |
Jan 27, 2012 | 14.03 | 14.32 | 13.99 | 14.21 | 87,704 | +0.15(+1.07%) |
Jan 26, 2012 | 14.01 | 14.09 | 13.87 | 14.06 | 63,956 | +0.10(+0.72%) |
Jan 25, 2012 | 13.49 | 14.11 | 13.43 | 13.96 | 118,394 | +0.37(+2.72%) |
Jan 24, 2012 | 13.24 | 13.67 | 12.05 | 13.59 | 959,881 | +0.32(+2.41%) |
Jan 23, 2012 | 13.21 | 13.35 | 13.20 | 13.27 | 88,795 | +0.00(+0.00%) |
Jan 20, 2012 | 13.25 | 13.38 | 13.22 | 13.27 | 125,138 | -0.01(-0.08%) |
Jan 19, 2012 | 13.39 | 13.40 | 13.28 | 13.28 | 76,578 | -0.07(-0.52%) |
Jan 18, 2012 | 13.28 | 13.41 | 13.28 | 13.35 | 76,070 | +0.07(+0.53%) |
Jan 17, 2012 | 13.34 | 13.40 | 13.25 | 13.28 | 131,300 | +0.03(+0.23%) |
Jan 13, 2012 | 13.40 | 13.51 | 13.22 | 13.25 | 126,380 | -0.29(-2.14%) |
Jan 12, 2012 | 13.62 | 13.64 | 13.45 | 13.54 | 69,991 | -0.09(-0.66%) |
Jan 11, 2012 | 13.61 | 13.70 | 13.57 | 13.63 | 71,679 | -0.04(-0.29%) |
Jan 10, 2012 | 13.76 | 13.80 | 13.56 | 13.67 | 82,237 | +0.04(+0.29%) |
Jan 09, 2012 | 13.77 | 13.91 | 13.57 | 13.63 | 90,398 | -0.05(-0.37%) |
Jan 06, 2012 | 14.59 | 14.59 | 13.40 | 13.68 | 339,490 | -0.95(-6.49%) |
Jan 05, 2012 | 14.40 | 14.80 | 14.28 | 14.63 | 219,927 | +0.12(+0.83%) |
Jan 04, 2012 | 14.70 | 15.02 | 14.49 | 14.51 | 46,980 | -0.30(-2.03%) |
Dec 30, 2011 | 14.91 | 15.23 | 14.76 | 14.81 | 64,144 | -0.10(-0.67%) |
Dec 29, 2011 | 14.81 | 14.98 | 14.72 | 14.91 | 66,428 | +0.17(+1.15%) |
Dec 28, 2011 | 15.00 | 15.04 | 14.65 | 14.74 | 44,364 | -0.28(-1.86%) |
Dec 27, 2011 | 14.95 | 15.10 | 14.79 | 15.02 | 34,852 | +0.04(+0.27%) |
Dec 23, 2011 | 15.29 | 15.31 | 14.94 | 14.98 | 34,166 | -0.08(-0.53%) |
Dec 21, 2011 | 14.98 | 15.12 | 14.67 | 15.06 | 71,157 | +0.08(+0.53%) |
Dec 20, 2011 | 14.48 | 15.00 | 14.47 | 14.98 | 107,209 | +0.76(+5.34%) |
Dec 19, 2011 | 14.54 | 14.60 | 14.15 | 14.22 | 74,844 | -0.25(-1.73%) |
Dec 16, 2011 | 14.92 | 15.01 | 14.30 | 14.47 | 108,147 | -0.31(-2.10%) |
Dec 15, 2011 | 14.88 | 15.01 | 14.57 | 14.78 | 93,477 | +0.06(+0.41%) |
Dec 14, 2011 | 14.31 | 14.75 | 14.28 | 14.72 | 108,025 | +0.29(+2.01%) |
Dec 13, 2011 | 15.00 | 15.05 | 14.36 | 14.43 | 68,966 | -0.49(-3.28%) |
Dec 12, 2011 | 14.60 | 14.95 | 14.49 | 14.92 | 63,825 | +0.14(+0.95%) |
Dec 09, 2011 | 14.46 | 14.93 | 14.32 | 14.78 | 66,949 | +0.39(+2.71%) |
Dec 08, 2011 | 14.81 | 14.85 | 14.38 | 14.39 | 77,078 | -0.55(-3.68%) |
Dec 07, 2011 | 14.95 | 15.00 | 14.52 | 14.94 | 51,786 | -0.01(-0.07%) |
Dec 06, 2011 | 14.99 | 15.07 | 14.80 | 14.95 | 63,749 | -0.05(-0.33%) |
Dec 05, 2011 | 15.00 | 15.03 | 14.83 | 15.00 | 63,623 | +0.20(+1.35%) |
Dec 02, 2011 | 15.03 | 15.22 | 14.71 | 14.80 | 79,408 | -0.08(-0.54%) |
Dec 01, 2011 | 15.11 | 15.26 | 14.79 | 14.88 | 97,343 | -0.24(-1.59%) |
Nov 30, 2011 | 14.37 | 15.17 | 14.26 | 15.12 | 199,636 | +1.20(+8.62%) |
Nov 29, 2011 | 14.08 | 14.14 | 13.82 | 13.92 | 52,010 | -0.20(-1.42%) |
Nov 28, 2011 | 13.79 | 14.13 | 13.59 | 14.12 | 90,609 | +0.70(+5.22%) |
Nov 25, 2011 | 13.23 | 13.84 | 13.23 | 13.42 | 55,956 | +0.15(+1.13%) |
Nov 23, 2011 | 13.63 | 13.72 | 13.27 | 13.27 | 57,629 | -0.50(-3.63%) |
Nov 22, 2011 | 13.76 | 14.04 | 13.72 | 13.77 | 45,510 | +0.04(+0.29%) |
Nov 21, 2011 | 13.94 | 14.12 | 13.73 | 13.73 | 84,900 | -0.47(-3.31%) |
Nov 18, 2011 | 14.03 | 14.22 | 13.98 | 14.20 | 64,133 | +0.20(+1.43%) |
Nov 17, 2011 | 13.87 | 14.19 | 13.77 | 14.00 | 88,263 | +0.13(+0.94%) |
Nov 16, 2011 | 14.28 | 14.46 | 13.86 | 13.87 | 127,899 | -0.54(-3.75%) |
Nov 15, 2011 | 14.44 | 14.56 | 14.10 | 14.41 | 154,957 | -0.10(-0.69%) |
Nov 14, 2011 | 14.99 | 14.99 | 14.21 | 14.51 | 160,593 | -0.67(-4.41%) |
Nov 11, 2011 | 14.88 | 15.24 | 14.79 | 15.18 | 51,500 | +0.47(+3.20%) |
Nov 10, 2011 | 14.71 | 14.93 | 14.58 | 14.71 | 42,550 | +0.16(+1.10%) |
Nov 09, 2011 | 14.98 | 15.12 | 14.54 | 14.55 | 94,175 | -0.79(-5.15%) |
Nov 08, 2011 | 14.98 | 15.45 | 14.70 | 15.34 | 60,208 | +0.43(+2.88%) |
Nov 07, 2011 | 15.03 | 15.10 | 14.81 | 14.91 | 85,763 | -0.12(-0.80%) |
Nov 04, 2011 | 14.94 | 15.09 | 14.94 | 15.03 | 62,739 | -0.05(-0.33%) |
Nov 03, 2011 | 15.15 | 15.17 | 14.90 | 15.08 | 100,205 | +0.08(+0.53%) |
Nov 02, 2011 | 14.84 | 15.06 | 14.84 | 15.00 | 112,257 | +0.33(+2.25%) |