Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.99 | 16.36 | 15.82 | 16.19 | 229,483 | +0.28(+1.76%) |
Jan 30, 2012 | 15.84 | 16.00 | 15.71 | 15.91 | 82,552 | -0.05(-0.31%) |
Jan 27, 2012 | 15.66 | 15.98 | 15.57 | 15.96 | 83,179 | +0.21(+1.33%) |
Jan 26, 2012 | 15.63 | 15.76 | 15.58 | 15.75 | 77,346 | +0.18(+1.16%) |
Jan 25, 2012 | 15.44 | 15.67 | 15.37 | 15.57 | 54,484 | +0.10(+0.65%) |
Jan 24, 2012 | 15.37 | 15.57 | 15.37 | 15.47 | 81,262 | +0.01(+0.06%) |
Jan 23, 2012 | 15.30 | 15.55 | 15.25 | 15.46 | 41,578 | +0.18(+1.18%) |
Jan 20, 2012 | 15.30 | 15.44 | 15.25 | 15.28 | 72,888 | -0.06(-0.39%) |
Jan 19, 2012 | 15.45 | 15.55 | 15.29 | 15.34 | 84,093 | +0.00(+0.00%) |
Jan 18, 2012 | 15.03 | 15.39 | 14.89 | 15.34 | 85,259 | +0.31(+2.06%) |
Jan 17, 2012 | 14.76 | 15.25 | 14.76 | 15.03 | 124,153 | +0.37(+2.52%) |
Jan 13, 2012 | 14.97 | 15.25 | 14.61 | 14.66 | 110,036 | -0.49(-3.23%) |
Jan 12, 2012 | 15.12 | 15.18 | 15.06 | 15.15 | 64,026 | +0.06(+0.40%) |
Jan 11, 2012 | 15.04 | 15.20 | 14.55 | 15.09 | 86,542 | -0.05(-0.33%) |
Jan 10, 2012 | 14.84 | 15.32 | 14.84 | 15.14 | 121,321 | +0.37(+2.51%) |
Jan 09, 2012 | 14.77 | 15.02 | 14.65 | 14.77 | 145,246 | +0.01(+0.07%) |
Jan 06, 2012 | 14.60 | 14.95 | 14.50 | 14.76 | 254,710 | +0.12(+0.82%) |
Jan 05, 2012 | 14.00 | 14.65 | 13.96 | 14.64 | 163,164 | +0.57(+4.05%) |
Jan 04, 2012 | 14.48 | 14.57 | 14.03 | 14.07 | 103,389 | -0.63(-4.29%) |
Dec 30, 2011 | 14.28 | 14.91 | 14.25 | 14.70 | 114,340 | +0.42(+2.94%) |
Dec 29, 2011 | 14.27 | 14.33 | 14.10 | 14.28 | 146,300 | +0.02(+0.14%) |
Dec 28, 2011 | 14.92 | 14.98 | 14.21 | 14.26 | 89,664 | -0.68(-4.55%) |
Dec 27, 2011 | 14.96 | 15.23 | 14.94 | 14.94 | 61,759 | -0.07(-0.47%) |
Dec 23, 2011 | 15.04 | 15.14 | 14.89 | 15.01 | 27,238 | -0.10(-0.66%) |
Dec 21, 2011 | 15.15 | 15.25 | 14.96 | 15.11 | 100,668 | -0.13(-0.85%) |
Dec 20, 2011 | 15.00 | 15.26 | 14.95 | 15.24 | 145,648 | +0.41(+2.76%) |
Dec 19, 2011 | 14.99 | 15.33 | 14.77 | 14.83 | 82,647 | -0.17(-1.13%) |
Dec 16, 2011 | 15.00 | 15.10 | 14.81 | 15.00 | 283,639 | -0.02(-0.13%) |
Dec 15, 2011 | 15.10 | 15.14 | 14.90 | 15.02 | 121,563 | +0.03(+0.20%) |
Dec 14, 2011 | 15.10 | 15.19 | 14.90 | 14.99 | 196,233 | -0.26(-1.70%) |
Dec 13, 2011 | 15.46 | 15.73 | 15.13 | 15.25 | 185,428 | -0.10(-0.65%) |
Dec 12, 2011 | 15.00 | 15.41 | 14.79 | 15.35 | 183,622 | +0.14(+0.92%) |
Dec 09, 2011 | 15.14 | 15.29 | 15.01 | 15.21 | 130,315 | +0.16(+1.06%) |
Dec 08, 2011 | 15.15 | 15.28 | 15.00 | 15.05 | 69,600 | -0.20(-1.31%) |
Dec 07, 2011 | 15.10 | 15.30 | 14.96 | 15.25 | 94,992 | +0.01(+0.07%) |
Dec 06, 2011 | 15.31 | 15.44 | 15.14 | 15.24 | 88,058 | -0.10(-0.65%) |
Dec 05, 2011 | 15.31 | 15.43 | 15.16 | 15.34 | 89,251 | +0.24(+1.59%) |
Dec 02, 2011 | 15.39 | 15.49 | 14.94 | 15.10 | 92,646 | -0.09(-0.59%) |
Dec 01, 2011 | 15.09 | 15.45 | 15.00 | 15.19 | 139,505 | +0.02(+0.13%) |
Nov 30, 2011 | 15.32 | 15.32 | 14.78 | 15.17 | 240,771 | +0.17(+1.13%) |
Nov 29, 2011 | 15.16 | 15.25 | 14.84 | 15.00 | 101,643 | -0.20(-1.32%) |
Nov 28, 2011 | 14.86 | 15.20 | 14.50 | 15.20 | 173,398 | +0.74(+5.12%) |
Nov 25, 2011 | 14.47 | 14.81 | 14.46 | 14.46 | 39,490 | -0.07(-0.48%) |
Nov 23, 2011 | 14.79 | 14.86 | 14.47 | 14.53 | 50,600 | -0.38(-2.55%) |
Nov 22, 2011 | 14.86 | 15.07 | 14.71 | 14.91 | 43,726 | +0.03(+0.20%) |
Nov 21, 2011 | 14.93 | 15.08 | 14.56 | 14.88 | 70,264 | -0.32(-2.11%) |
Nov 18, 2011 | 14.81 | 15.24 | 14.80 | 15.20 | 72,309 | +0.37(+2.49%) |
Nov 17, 2011 | 14.81 | 15.07 | 14.73 | 14.83 | 74,318 | +0.02(+0.14%) |
Nov 16, 2011 | 14.86 | 15.09 | 14.67 | 14.81 | 204,583 | -0.20(-1.33%) |
Nov 15, 2011 | 14.73 | 15.17 | 14.68 | 15.01 | 62,869 | +0.18(+1.21%) |
Nov 14, 2011 | 14.86 | 14.93 | 14.67 | 14.83 | 60,783 | -0.15(-1.00%) |
Nov 11, 2011 | 14.65 | 15.05 | 14.65 | 14.98 | 73,852 | +0.45(+3.10%) |
Nov 10, 2011 | 14.71 | 14.79 | 14.36 | 14.53 | 73,252 | +0.03(+0.21%) |
Nov 09, 2011 | 14.90 | 15.04 | 14.49 | 14.50 | 83,705 | -0.73(-4.79%) |
Nov 08, 2011 | 15.05 | 15.25 | 14.70 | 15.23 | 90,854 | +0.26(+1.74%) |
Nov 07, 2011 | 15.09 | 15.09 | 14.66 | 14.97 | 56,694 | -0.12(-0.80%) |
Nov 04, 2011 | 15.07 | 15.14 | 14.80 | 15.09 | 55,634 | -0.14(-0.92%) |
Nov 03, 2011 | 15.20 | 15.25 | 14.74 | 15.23 | 79,719 | +0.19(+1.26%) |
Nov 02, 2011 | 14.81 | 15.07 | 14.71 | 15.04 | 104,660 | +0.46(+3.16%) |