Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.32 | 15.42 | 14.94 | 15.34 | 29,928 | +0.18(+1.21%) |
Jan 30, 2012 | 14.88 | 15.41 | 14.88 | 15.16 | 23,936 | -0.23(-1.49%) |
Jan 27, 2012 | 15.55 | 15.62 | 15.36 | 15.39 | 21,960 | -0.19(-1.22%) |
Jan 26, 2012 | 15.58 | 15.65 | 15.50 | 15.58 | 25,054 | -0.05(-0.34%) |
Jan 25, 2012 | 15.51 | 15.79 | 15.42 | 15.63 | 16,414 | +0.12(+0.79%) |
Jan 24, 2012 | 15.32 | 15.61 | 15.29 | 15.51 | 23,520 | +0.08(+0.54%) |
Jan 23, 2012 | 15.42 | 15.58 | 15.37 | 15.42 | 13,035 | +0.02(+0.10%) |
Jan 20, 2012 | 15.18 | 15.41 | 15.10 | 15.41 | 21,626 | +0.18(+1.15%) |
Jan 19, 2012 | 15.32 | 15.37 | 15.06 | 15.23 | 33,826 | -0.12(-0.79%) |
Jan 18, 2012 | 15.21 | 15.41 | 15.20 | 15.35 | 20,257 | +0.16(+1.05%) |
Jan 17, 2012 | 15.29 | 15.32 | 14.88 | 15.19 | 21,596 | -0.05(-0.30%) |
Jan 13, 2012 | 15.14 | 15.29 | 15.13 | 15.24 | 16,375 | -0.14(-0.94%) |
Jan 12, 2012 | 15.41 | 15.41 | 15.07 | 15.39 | 31,026 | +0.05(+0.30%) |
Jan 11, 2012 | 15.29 | 15.42 | 15.29 | 15.34 | 6,604 | -0.07(-0.45%) |
Jan 10, 2012 | 15.45 | 15.49 | 15.31 | 15.41 | 35,070 | +0.02(+0.15%) |
Jan 09, 2012 | 15.37 | 15.41 | 15.30 | 15.39 | 26,269 | +0.03(+0.20%) |
Jan 06, 2012 | 15.56 | 15.56 | 15.35 | 15.35 | 49,840 | -0.15(-0.98%) |
Jan 05, 2012 | 15.32 | 15.52 | 15.10 | 15.51 | 35,849 | +0.24(+1.60%) |
Jan 04, 2012 | 15.27 | 15.35 | 15.22 | 15.26 | 8,996 | +0.40(+2.67%) |
Dec 30, 2011 | 14.91 | 15.00 | 14.82 | 14.87 | 17,255 | -0.13(-0.86%) |
Dec 29, 2011 | 14.97 | 15.06 | 14.78 | 15.00 | 10,994 | +0.14(+0.92%) |
Dec 28, 2011 | 14.95 | 14.97 | 14.74 | 14.86 | 15,434 | -0.15(-1.02%) |
Dec 27, 2011 | 14.71 | 15.07 | 14.71 | 15.01 | 13,326 | +0.26(+1.76%) |
Dec 23, 2011 | 14.82 | 14.91 | 14.68 | 14.75 | 7,298 | +0.02(+0.16%) |
Dec 21, 2011 | 14.65 | 14.87 | 14.61 | 14.73 | 42,984 | +0.08(+0.57%) |
Dec 20, 2011 | 14.39 | 14.68 | 14.39 | 14.65 | 37,885 | +0.57(+4.06%) |
Dec 19, 2011 | 14.49 | 14.50 | 14.07 | 14.07 | 30,639 | -0.37(-2.54%) |
Dec 16, 2011 | 14.25 | 14.77 | 14.25 | 14.44 | 70,673 | -0.05(-0.37%) |
Dec 15, 2011 | 14.68 | 14.71 | 14.37 | 14.49 | 36,515 | -0.08(-0.58%) |
Dec 14, 2011 | 13.95 | 14.66 | 13.95 | 14.58 | 45,506 | +0.47(+3.30%) |
Dec 13, 2011 | 14.36 | 14.45 | 14.05 | 14.11 | 34,877 | -0.18(-1.28%) |
Dec 12, 2011 | 14.36 | 14.39 | 14.12 | 14.29 | 24,738 | -0.28(-1.94%) |
Dec 09, 2011 | 14.16 | 14.64 | 14.14 | 14.58 | 26,542 | +0.47(+3.30%) |
Dec 08, 2011 | 14.39 | 14.39 | 14.11 | 14.11 | 28,861 | -0.27(-1.86%) |
Dec 07, 2011 | 14.21 | 14.43 | 14.10 | 14.38 | 22,779 | -0.02(-0.16%) |
Dec 06, 2011 | 14.38 | 14.41 | 14.11 | 14.40 | 24,482 | +0.02(+0.11%) |
Dec 05, 2011 | 14.49 | 14.49 | 14.23 | 14.39 | 40,625 | +0.05(+0.32%) |
Dec 02, 2011 | 14.26 | 14.40 | 14.26 | 14.34 | 25,370 | +0.22(+1.57%) |
Dec 01, 2011 | 14.03 | 14.26 | 13.92 | 14.12 | 115,371 | +0.00(+0.00%) |
Nov 30, 2011 | 13.54 | 14.17 | 13.32 | 14.12 | 115,226 | +1.04(+7.99%) |
Nov 29, 2011 | 13.19 | 13.28 | 13.02 | 13.07 | 52,513 | -0.10(-0.75%) |
Nov 28, 2011 | 13.07 | 13.28 | 12.93 | 13.17 | 48,155 | +0.47(+3.72%) |
Nov 25, 2011 | 12.75 | 12.92 | 12.70 | 12.70 | 26,655 | -0.08(-0.60%) |
Nov 23, 2011 | 12.98 | 13.05 | 12.78 | 12.78 | 52,868 | -0.27(-2.05%) |
Nov 22, 2011 | 13.25 | 13.39 | 13.04 | 13.04 | 37,164 | -0.24(-1.78%) |
Nov 21, 2011 | 13.45 | 13.62 | 13.24 | 13.28 | 40,019 | -0.34(-2.52%) |
Nov 18, 2011 | 13.50 | 13.73 | 13.26 | 13.62 | 54,688 | +0.23(+1.71%) |
Nov 17, 2011 | 13.51 | 13.65 | 13.26 | 13.39 | 34,863 | +0.11(+0.86%) |
Nov 16, 2011 | 13.14 | 13.55 | 13.14 | 13.28 | 44,613 | +0.01(+0.06%) |
Nov 15, 2011 | 12.99 | 13.33 | 12.98 | 13.27 | 46,075 | +0.40(+3.08%) |
Nov 14, 2011 | 13.23 | 13.27 | 12.78 | 12.88 | 49,513 | -0.40(-2.99%) |
Nov 11, 2011 | 11.59 | 13.41 | 11.59 | 13.27 | 43,806 | +0.21(+1.63%) |
Nov 10, 2011 | 13.24 | 13.24 | 12.97 | 13.06 | 35,820 | +0.06(+0.47%) |
Nov 09, 2011 | 13.31 | 13.47 | 12.97 | 13.00 | 50,854 | -0.63(-4.59%) |
Nov 08, 2011 | 13.61 | 13.77 | 13.28 | 13.62 | 39,437 | +0.18(+1.30%) |
Nov 07, 2011 | 13.46 | 13.60 | 13.10 | 13.45 | 19,750 | -0.01(-0.06%) |
Nov 04, 2011 | 13.65 | 13.92 | 13.33 | 13.46 | 20,358 | -0.31(-2.27%) |
Nov 03, 2011 | 13.26 | 13.78 | 13.11 | 13.77 | 37,832 | +0.51(+3.82%) |
Nov 02, 2011 | 13.15 | 13.34 | 13.15 | 13.26 | 29,168 | +0.36(+2.76%) |