Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.81 | 14.83 | 14.58 | 14.60 | 29,217 | -0.21(-1.42%) |
Jan 30, 2012 | 14.65 | 14.85 | 14.65 | 14.81 | 19,050 | -0.10(-0.67%) |
Jan 27, 2012 | 14.58 | 14.97 | 14.24 | 14.91 | 69,705 | +0.23(+1.57%) |
Jan 26, 2012 | 14.98 | 14.98 | 14.50 | 14.68 | 68,880 | -0.27(-1.81%) |
Jan 25, 2012 | 15.09 | 15.16 | 14.85 | 14.95 | 67,978 | -0.15(-0.99%) |
Jan 24, 2012 | 14.87 | 15.15 | 14.75 | 15.10 | 58,106 | +0.23(+1.55%) |
Jan 23, 2012 | 14.89 | 14.99 | 14.81 | 14.87 | 55,232 | +0.04(+0.27%) |
Jan 20, 2012 | 14.86 | 14.88 | 14.75 | 14.83 | 38,346 | +0.08(+0.54%) |
Jan 19, 2012 | 14.90 | 14.90 | 14.70 | 14.75 | 50,237 | -0.17(-1.14%) |
Jan 18, 2012 | 15.00 | 15.00 | 14.60 | 14.92 | 54,701 | -0.09(-0.60%) |
Jan 17, 2012 | 14.65 | 15.08 | 14.65 | 15.01 | 67,280 | +0.23(+1.56%) |
Jan 16, 2012 | 14.87 | 14.98 | 14.69 | 14.78 | 23,258 | +0.06(+0.41%) |
Jan 13, 2012 | 14.26 | 14.86 | 14.26 | 14.72 | 43,580 | +0.33(+2.29%) |
Jan 12, 2012 | 14.70 | 14.90 | 14.28 | 14.39 | 97,124 | -0.41(-2.77%) |
Jan 11, 2012 | 14.69 | 15.13 | 14.69 | 14.80 | 179,257 | -0.03(-0.20%) |
Jan 10, 2012 | 14.75 | 15.16 | 14.73 | 14.83 | 71,615 | +0.11(+0.75%) |
Jan 09, 2012 | 14.48 | 14.95 | 14.48 | 14.72 | 49,152 | +0.02(+0.14%) |
Jan 06, 2012 | 14.88 | 14.91 | 14.55 | 14.70 | 25,861 | -0.22(-1.47%) |
Jan 05, 2012 | 14.79 | 15.02 | 14.55 | 14.92 | 65,257 | +0.09(+0.61%) |
Jan 04, 2012 | 14.47 | 14.88 | 14.27 | 14.83 | 83,063 | +1.20(+8.80%) |
Dec 30, 2011 | 13.60 | 13.78 | 13.51 | 13.63 | 34,833 | -0.03(-0.22%) |
Dec 29, 2011 | 13.47 | 13.68 | 13.43 | 13.66 | 46,755 | +0.36(+2.71%) |
Dec 28, 2011 | 13.80 | 13.85 | 13.21 | 13.30 | 54,086 | -0.55(-3.97%) |
Dec 23, 2011 | 13.76 | 13.85 | 13.85 | 13.85 | 78,599 | +0.69(+5.24%) |
Dec 21, 2011 | 13.05 | 13.16 | 12.92 | 13.16 | 48,243 | +0.09(+0.69%) |
Dec 20, 2011 | 13.16 | 13.38 | 13.02 | 13.07 | 74,442 | -0.19(-1.43%) |
Dec 19, 2011 | 12.52 | 13.48 | 12.52 | 13.26 | 208,069 | +0.56(+4.41%) |
Dec 16, 2011 | 12.58 | 12.82 | 12.54 | 12.70 | 100,112 | +0.16(+1.28%) |
Dec 15, 2011 | 12.59 | 12.65 | 12.40 | 12.54 | 150,707 | -0.04(-0.32%) |
Dec 14, 2011 | 12.99 | 12.99 | 12.56 | 12.58 | 138,050 | -0.39(-3.01%) |
Dec 13, 2011 | 13.00 | 13.14 | 12.95 | 12.97 | 76,050 | -0.01(-0.08%) |
Dec 12, 2011 | 13.01 | 13.18 | 12.95 | 12.98 | 68,773 | -0.03(-0.23%) |
Dec 09, 2011 | 12.92 | 13.10 | 12.89 | 13.01 | 85,275 | +0.04(+0.31%) |
Dec 08, 2011 | 13.01 | 13.12 | 12.91 | 12.97 | 88,409 | -0.18(-1.37%) |
Dec 07, 2011 | 13.11 | 13.24 | 12.96 | 13.15 | 72,020 | -0.05(-0.38%) |
Dec 06, 2011 | 13.57 | 13.80 | 13.09 | 13.20 | 126,699 | -0.20(-1.49%) |
Dec 05, 2011 | 13.60 | 13.78 | 13.31 | 13.40 | 94,405 | -0.43(-3.11%) |
Dec 02, 2011 | 14.00 | 14.11 | 13.79 | 13.83 | 32,923 | -0.05(-0.36%) |
Dec 01, 2011 | 14.07 | 14.20 | 13.68 | 13.88 | 56,794 | -0.07(-0.50%) |
Nov 30, 2011 | 13.80 | 13.95 | 13.55 | 13.95 | 56,321 | +0.38(+2.80%) |
Nov 29, 2011 | 13.31 | 13.63 | 13.15 | 13.57 | 64,910 | +0.13(+0.97%) |
Nov 28, 2011 | 13.38 | 13.48 | 13.00 | 13.44 | 86,097 | +0.29(+2.21%) |
Nov 25, 2011 | 13.27 | 13.27 | 13.02 | 13.15 | 944,342 | -0.08(-0.60%) |
Nov 24, 2011 | 13.14 | 13.34 | 13.14 | 13.23 | 13,831 | -0.12(-0.90%) |
Nov 23, 2011 | 13.32 | 13.55 | 13.20 | 13.35 | 63,070 | -0.20(-1.48%) |
Nov 22, 2011 | 13.15 | 13.60 | 13.14 | 13.55 | 42,070 | +0.50(+3.83%) |
Nov 21, 2011 | 13.54 | 13.55 | 12.85 | 13.05 | 133,204 | -0.69(-5.02%) |
Nov 18, 2011 | 13.79 | 13.80 | 13.55 | 13.74 | 28,778 | -0.05(-0.36%) |
Nov 17, 2011 | 14.40 | 14.40 | 13.76 | 13.79 | 65,046 | -0.40(-2.82%) |
Nov 16, 2011 | 14.30 | 14.46 | 14.19 | 14.19 | 53,254 | -0.16(-1.11%) |
Nov 15, 2011 | 14.28 | 14.67 | 14.28 | 14.35 | 35,845 | +0.10(+0.70%) |
Nov 14, 2011 | 13.78 | 14.30 | 13.78 | 14.25 | 56,905 | +0.35(+2.52%) |
Nov 11, 2011 | 14.20 | 14.20 | 13.90 | 13.90 | 52,672 | -0.15(-1.07%) |
Nov 10, 2011 | 14.68 | 14.68 | 14.05 | 14.05 | 65,260 | -0.26(-1.82%) |
Nov 09, 2011 | 14.77 | 14.91 | 14.31 | 14.31 | 34,956 | -0.48(-3.25%) |
Nov 08, 2011 | 14.77 | 14.89 | 14.70 | 14.79 | 47,558 | +0.03(+0.20%) |
Nov 07, 2011 | 14.54 | 14.86 | 14.42 | 14.76 | 55,461 | +0.28(+1.93%) |
Nov 04, 2011 | 14.08 | 14.87 | 14.08 | 14.48 | 44,317 | +0.31(+2.19%) |
Nov 03, 2011 | 14.24 | 14.25 | 13.95 | 14.17 | 52,123 | +0.35(+2.53%) |
Nov 02, 2011 | 13.79 | 13.93 | 13.75 | 13.82 | 32,850 | +0.07(+0.51%) |