Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.13 | 15.17 | 14.89 | 15.04 | 161,867 | +0.01(+0.07%) |
Jan 30, 2012 | 15.09 | 15.17 | 15.00 | 15.03 | 77,175 | -0.13(-0.86%) |
Jan 27, 2012 | 15.09 | 15.24 | 15.09 | 15.16 | 70,990 | -0.02(-0.13%) |
Jan 26, 2012 | 15.29 | 15.33 | 15.14 | 15.18 | 126,844 | -0.04(-0.26%) |
Jan 25, 2012 | 15.13 | 15.24 | 15.13 | 15.22 | 148,447 | +0.02(+0.13%) |
Jan 24, 2012 | 15.12 | 15.28 | 15.06 | 15.20 | 355,781 | +0.01(+0.07%) |
Jan 23, 2012 | 15.29 | 15.35 | 15.00 | 15.19 | 146,764 | -0.03(-0.20%) |
Jan 20, 2012 | 15.03 | 15.30 | 15.03 | 15.22 | 140,343 | +0.14(+0.93%) |
Jan 19, 2012 | 15.04 | 15.19 | 14.95 | 15.08 | 86,398 | +0.08(+0.53%) |
Jan 18, 2012 | 14.74 | 15.02 | 14.74 | 15.00 | 74,879 | +0.30(+2.04%) |
Jan 17, 2012 | 14.64 | 14.85 | 14.56 | 14.70 | 49,391 | +0.17(+1.17%) |
Jan 13, 2012 | 14.54 | 14.74 | 14.31 | 14.53 | 77,912 | -0.18(-1.22%) |
Jan 12, 2012 | 14.67 | 14.78 | 14.42 | 14.71 | 50,135 | +0.08(+0.55%) |
Jan 11, 2012 | 14.68 | 14.79 | 14.58 | 14.63 | 52,996 | -0.11(-0.75%) |
Jan 10, 2012 | 14.81 | 14.91 | 14.66 | 14.74 | 64,305 | +0.14(+0.96%) |
Jan 09, 2012 | 14.64 | 14.67 | 14.42 | 14.60 | 41,984 | +0.01(+0.07%) |
Jan 06, 2012 | 14.68 | 14.81 | 14.51 | 14.59 | 170,740 | -0.07(-0.48%) |
Jan 05, 2012 | 14.57 | 14.73 | 14.44 | 14.66 | 50,342 | +0.06(+0.41%) |
Jan 04, 2012 | 14.36 | 14.64 | 14.27 | 14.60 | 45,679 | +0.47(+3.33%) |
Dec 30, 2011 | 14.18 | 14.24 | 14.10 | 14.13 | 23,529 | -0.05(-0.35%) |
Dec 29, 2011 | 14.16 | 14.40 | 14.12 | 14.18 | 37,604 | +0.06(+0.42%) |
Dec 28, 2011 | 14.43 | 14.43 | 14.09 | 14.12 | 37,992 | -0.27(-1.88%) |
Dec 27, 2011 | 14.56 | 14.59 | 14.37 | 14.39 | 28,980 | -0.15(-1.03%) |
Dec 23, 2011 | 14.49 | 14.59 | 14.37 | 14.54 | 35,792 | +0.16(+1.11%) |
Dec 21, 2011 | 14.18 | 14.43 | 14.00 | 14.38 | 192,524 | +0.18(+1.27%) |
Dec 20, 2011 | 14.26 | 14.45 | 14.15 | 14.20 | 291,239 | +0.25(+1.79%) |
Dec 19, 2011 | 14.49 | 14.58 | 13.91 | 13.95 | 36,868 | -0.39(-2.72%) |
Dec 16, 2011 | 14.42 | 14.59 | 14.22 | 14.34 | 125,605 | -0.04(-0.28%) |
Dec 15, 2011 | 14.31 | 14.55 | 14.16 | 14.38 | 78,395 | +0.23(+1.63%) |
Dec 14, 2011 | 13.88 | 14.16 | 13.88 | 14.15 | 91,444 | +0.17(+1.22%) |
Dec 13, 2011 | 14.58 | 14.88 | 13.93 | 13.98 | 113,507 | -0.47(-3.25%) |
Dec 12, 2011 | 14.69 | 14.69 | 14.16 | 14.45 | 109,505 | -0.47(-3.15%) |
Dec 09, 2011 | 14.77 | 15.03 | 14.73 | 14.92 | 177,566 | +0.17(+1.15%) |
Dec 08, 2011 | 14.84 | 14.93 | 14.66 | 14.75 | 58,399 | -0.19(-1.27%) |
Dec 07, 2011 | 14.87 | 15.12 | 14.70 | 14.94 | 47,289 | +0.00(+0.00%) |
Dec 06, 2011 | 15.00 | 15.08 | 14.88 | 14.94 | 120,616 | +0.00(+0.00%) |
Dec 05, 2011 | 14.79 | 15.03 | 14.66 | 14.94 | 137,275 | +0.42(+2.89%) |
Dec 02, 2011 | 14.32 | 14.55 | 14.32 | 14.52 | 47,976 | +0.42(+2.98%) |
Dec 01, 2011 | 14.25 | 14.25 | 13.96 | 14.10 | 79,763 | -0.16(-1.12%) |
Nov 30, 2011 | 14.33 | 14.33 | 13.81 | 14.26 | 206,340 | +0.54(+3.94%) |
Nov 29, 2011 | 13.85 | 13.85 | 13.57 | 13.72 | 94,014 | -0.09(-0.65%) |
Nov 28, 2011 | 13.97 | 14.10 | 13.70 | 13.81 | 108,205 | +0.32(+2.37%) |
Nov 25, 2011 | 13.59 | 13.86 | 13.49 | 13.49 | 11,724 | -0.20(-1.46%) |
Nov 23, 2011 | 13.83 | 13.89 | 13.59 | 13.69 | 32,035 | -0.32(-2.28%) |
Nov 22, 2011 | 14.27 | 14.39 | 14.00 | 14.01 | 33,155 | -0.22(-1.55%) |
Nov 21, 2011 | 14.52 | 14.53 | 14.09 | 14.23 | 52,161 | -0.58(-3.92%) |
Nov 18, 2011 | 14.84 | 15.02 | 14.66 | 14.81 | 32,040 | +0.02(+0.14%) |
Nov 17, 2011 | 14.82 | 15.06 | 14.59 | 14.79 | 65,731 | -0.06(-0.40%) |
Nov 16, 2011 | 15.10 | 15.30 | 14.82 | 14.85 | 52,478 | -0.42(-2.75%) |
Nov 15, 2011 | 15.08 | 15.44 | 15.06 | 15.27 | 117,377 | +0.08(+0.53%) |
Nov 14, 2011 | 15.22 | 15.34 | 14.98 | 15.19 | 61,046 | -0.10(-0.65%) |
Nov 11, 2011 | 15.35 | 15.45 | 15.20 | 15.29 | 121,077 | +0.17(+1.12%) |
Nov 10, 2011 | 15.42 | 15.67 | 14.88 | 15.12 | 89,976 | -0.10(-0.66%) |
Nov 09, 2011 | 15.82 | 16.01 | 15.20 | 15.22 | 144,337 | -0.99(-6.11%) |
Nov 08, 2011 | 16.28 | 16.32 | 15.87 | 16.21 | 77,899 | +0.04(+0.25%) |
Nov 07, 2011 | 16.15 | 16.28 | 15.77 | 16.17 | 102,094 | +0.01(+0.06%) |
Nov 04, 2011 | 16.57 | 16.75 | 15.99 | 16.16 | 122,029 | -0.59(-3.52%) |
Nov 03, 2011 | 17.09 | 17.09 | 16.54 | 16.75 | 183,361 | -0.03(-0.18%) |
Nov 02, 2011 | 16.87 | 17.12 | 16.43 | 16.78 | 148,264 | +0.24(+1.45%) |