Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.64 | 20.86 | 18.50 | 20.70 | 61,345 | +0.27(+1.32%) |
Jan 30, 2012 | 18.50 | 20.84 | 18.33 | 20.43 | 197,103 | +3.23(+18.78%) |
Jan 27, 2012 | 15.55 | 17.30 | 15.55 | 17.20 | 56,037 | +1.60(+10.22%) |
Jan 26, 2012 | 15.59 | 15.96 | 15.56 | 15.61 | 4,788 | +0.11(+0.71%) |
Jan 25, 2012 | 15.56 | 15.84 | 15.47 | 15.50 | 1,877 | -0.11(-0.71%) |
Jan 24, 2012 | 15.45 | 15.96 | 15.45 | 15.61 | 6,974 | +0.18(+1.16%) |
Jan 23, 2012 | 16.19 | 16.19 | 15.31 | 15.43 | 15,172 | +0.07(+0.45%) |
Jan 20, 2012 | 14.96 | 15.36 | 14.96 | 15.36 | 4,744 | +0.50(+3.36%) |
Jan 19, 2012 | 15.46 | 15.56 | 14.86 | 14.86 | 5,316 | -0.22(-1.44%) |
Jan 18, 2012 | 15.62 | 15.62 | 15.01 | 15.08 | 6,695 | -0.33(-2.15%) |
Jan 17, 2012 | 15.39 | 15.80 | 15.32 | 15.41 | 18,673 | +0.10(+0.65%) |
Jan 13, 2012 | 15.23 | 15.36 | 15.23 | 15.31 | 1,504 | -0.14(-0.94%) |
Jan 12, 2012 | 15.44 | 15.59 | 15.16 | 15.45 | 9,047 | +0.02(+0.16%) |
Jan 11, 2012 | 14.46 | 15.43 | 14.46 | 15.43 | 13,566 | +0.89(+6.13%) |
Jan 10, 2012 | 14.51 | 14.57 | 14.47 | 14.54 | 3,476 | +0.03(+0.18%) |
Jan 09, 2012 | 14.46 | 14.51 | 14.46 | 14.51 | 2,634 | -0.02(-0.12%) |
Jan 06, 2012 | 14.50 | 14.53 | 14.50 | 14.53 | 1,068 | +0.03(+0.19%) |
Jan 05, 2012 | 14.46 | 14.51 | 14.46 | 14.50 | 448 | +0.04(+0.28%) |
Jan 04, 2012 | 14.46 | 14.51 | 14.46 | 14.46 | 1,990 | +0.17(+1.19%) |
Dec 30, 2011 | 14.50 | 14.53 | 14.29 | 14.29 | 3,183 | -0.31(-2.12%) |
Dec 29, 2011 | 14.63 | 14.69 | 14.57 | 14.60 | 3,188 | +0.00(+0.00%) |
Dec 28, 2011 | 14.63 | 14.70 | 14.57 | 14.60 | 4,384 | -0.01(-0.07%) |
Dec 27, 2011 | 14.64 | 14.65 | 14.61 | 14.61 | 3,822 | -0.02(-0.12%) |
Dec 23, 2011 | 14.64 | 14.64 | 14.58 | 14.63 | 1,579 | +0.01(+0.05%) |
Dec 21, 2011 | 14.73 | 14.76 | 14.57 | 14.62 | 3,682 | -0.15(-1.02%) |
Dec 20, 2011 | 14.51 | 14.78 | 14.51 | 14.77 | 3,397 | +0.20(+1.38%) |
Dec 19, 2011 | 14.76 | 14.76 | 14.56 | 14.57 | 1,582 | +0.10(+0.69%) |
Dec 16, 2011 | 14.38 | 14.47 | 14.38 | 14.47 | 1,476 | +0.09(+0.62%) |
Dec 15, 2011 | 14.43 | 14.67 | 14.38 | 14.38 | 4,410 | +0.06(+0.42%) |
Dec 14, 2011 | 14.32 | 14.32 | 14.32 | 14.32 | 363 | +0.01(+0.10%) |
Dec 13, 2011 | 14.29 | 14.32 | 14.29 | 14.31 | 1,967 | +0.10(+0.67%) |
Dec 12, 2011 | 14.32 | 14.32 | 14.21 | 14.21 | 3,760 | -0.10(-0.70%) |
Dec 09, 2011 | 14.33 | 14.33 | 14.31 | 14.31 | 2,955 | +0.00(+0.00%) |
Dec 08, 2011 | 14.32 | 14.33 | 14.31 | 14.31 | 3,252 | +0.00(+0.00%) |
Dec 07, 2011 | 14.32 | 14.32 | 14.31 | 14.31 | 8,163 | -0.01(-0.07%) |
Dec 06, 2011 | 14.28 | 14.46 | 14.28 | 14.32 | 5,836 | -0.01(-0.07%) |
Dec 05, 2011 | 14.23 | 14.36 | 14.23 | 14.33 | 3,111 | +0.04(+0.28%) |
Dec 02, 2011 | 14.37 | 14.45 | 14.28 | 14.29 | 1,996 | -0.02(-0.14%) |
Dec 01, 2011 | 14.26 | 14.31 | 14.23 | 14.31 | 4,811 | +0.03(+0.21%) |
Nov 30, 2011 | 14.24 | 14.36 | 14.24 | 14.28 | 3,911 | +0.06(+0.42%) |
Nov 29, 2011 | 14.32 | 14.34 | 14.22 | 14.22 | 3,740 | -0.06(-0.41%) |
Nov 28, 2011 | 14.26 | 14.37 | 14.26 | 14.28 | 1,547 | -0.16(-1.11%) |
Nov 25, 2011 | 14.46 | 14.46 | 14.44 | 14.44 | 802 | +0.13(+0.91%) |
Nov 23, 2011 | 14.21 | 14.40 | 14.21 | 14.31 | 1,537 | +0.05(+0.35%) |
Nov 22, 2011 | 14.26 | 14.26 | 14.26 | 14.26 | 200 | +0.00(+0.00%) |
Nov 21, 2011 | 14.26 | 14.34 | 14.26 | 14.26 | 881 | +0.00(+0.00%) |
Nov 18, 2011 | 14.31 | 14.56 | 14.26 | 14.26 | 999 | +0.00(+0.00%) |
Nov 17, 2011 | 14.32 | 14.32 | 14.26 | 14.26 | 2,581 | -0.10(-0.69%) |
Nov 16, 2011 | 14.36 | 14.36 | 14.36 | 14.36 | 200 | -0.05(-0.35%) |
Nov 15, 2011 | 14.35 | 14.56 | 14.35 | 14.41 | 960 | +0.11(+0.77%) |
Nov 14, 2011 | 14.51 | 14.51 | 14.23 | 14.30 | 5,181 | -0.41(-2.78%) |
Nov 11, 2011 | 14.71 | 14.71 | 14.71 | 14.71 | 179 | +0.05(+0.34%) |
Nov 10, 2011 | 14.33 | 15.06 | 14.32 | 14.66 | 3,563 | +0.15(+1.03%) |
Nov 09, 2011 | 14.29 | 14.51 | 14.29 | 14.51 | 955 | +0.10(+0.69%) |
Nov 08, 2011 | 14.56 | 14.56 | 14.41 | 14.41 | 336 | -0.10(-0.69%) |
Nov 07, 2011 | 14.65 | 14.96 | 14.51 | 14.51 | 7,068 | -0.45(-3.00%) |
Nov 04, 2011 | 14.82 | 15.01 | 14.32 | 14.96 | 1,984 | -0.08(-0.53%) |
Nov 03, 2011 | 14.72 | 15.04 | 14.72 | 15.04 | 1,219 | +0.22(+1.48%) |
Nov 02, 2011 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | +0.04(+0.27%) |