Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.33 | 13.47 | 13.12 | 13.18 | 202,963 | -0.08(-0.60%) |
Jan 30, 2012 | 13.20 | 13.44 | 13.11 | 13.26 | 486,601 | +0.01(+0.08%) |
Jan 27, 2012 | 13.30 | 13.58 | 13.24 | 13.25 | 320,374 | -0.06(-0.45%) |
Jan 26, 2012 | 13.71 | 13.80 | 13.10 | 13.31 | 840,914 | -0.33(-2.42%) |
Jan 25, 2012 | 14.06 | 14.11 | 13.58 | 13.64 | 267,749 | -0.35(-2.50%) |
Jan 24, 2012 | 14.32 | 14.45 | 13.88 | 13.99 | 197,335 | -0.36(-2.51%) |
Jan 23, 2012 | 14.40 | 14.52 | 14.22 | 14.35 | 116,339 | -0.07(-0.49%) |
Jan 20, 2012 | 14.25 | 14.48 | 14.13 | 14.42 | 196,587 | +0.10(+0.70%) |
Jan 19, 2012 | 14.52 | 14.77 | 14.29 | 14.32 | 236,214 | -0.15(-1.04%) |
Jan 18, 2012 | 14.55 | 14.75 | 14.47 | 14.47 | 218,377 | -0.12(-0.82%) |
Jan 17, 2012 | 14.99 | 14.99 | 14.57 | 14.59 | 163,442 | -0.24(-1.62%) |
Jan 13, 2012 | 14.85 | 14.88 | 14.61 | 14.83 | 300,045 | -0.14(-0.94%) |
Jan 12, 2012 | 14.59 | 14.99 | 14.41 | 14.97 | 393,015 | +0.39(+2.67%) |
Jan 11, 2012 | 14.24 | 14.59 | 14.15 | 14.58 | 260,750 | +0.29(+2.03%) |
Jan 10, 2012 | 14.08 | 14.29 | 14.00 | 14.29 | 342,813 | +0.38(+2.73%) |
Jan 09, 2012 | 14.09 | 14.23 | 13.77 | 13.91 | 313,311 | -0.06(-0.43%) |
Jan 06, 2012 | 14.61 | 14.61 | 13.85 | 13.97 | 422,300 | -0.61(-4.18%) |
Jan 05, 2012 | 14.14 | 14.73 | 13.94 | 14.58 | 414,475 | +0.39(+2.75%) |
Jan 04, 2012 | 14.02 | 14.63 | 13.52 | 14.19 | 937,820 | -3.01(-17.50%) |
Dec 30, 2011 | 17.20 | 17.51 | 17.15 | 17.20 | 214,961 | -0.14(-0.81%) |
Dec 29, 2011 | 17.15 | 17.36 | 16.63 | 17.34 | 174,309 | +0.20(+1.17%) |
Dec 28, 2011 | 17.26 | 17.46 | 16.95 | 17.14 | 340,288 | -0.12(-0.70%) |
Dec 27, 2011 | 16.97 | 17.33 | 16.58 | 17.26 | 405,606 | +0.30(+1.77%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.66 | 16.96 | 109,810 | +0.41(+2.48%) |
Dec 21, 2011 | 15.74 | 16.65 | 15.59 | 16.55 | 312,122 | +0.84(+5.35%) |
Dec 20, 2011 | 15.91 | 15.93 | 15.53 | 15.71 | 294,567 | +0.16(+1.03%) |
Dec 19, 2011 | 15.86 | 16.08 | 15.47 | 15.55 | 293,321 | -0.08(-0.51%) |
Dec 16, 2011 | 15.75 | 16.28 | 15.58 | 15.63 | 720,243 | -0.11(-0.70%) |
Dec 15, 2011 | 16.05 | 16.05 | 15.57 | 15.74 | 226,946 | -0.06(-0.38%) |
Dec 14, 2011 | 16.06 | 16.26 | 15.70 | 15.80 | 230,639 | -0.42(-2.59%) |
Dec 13, 2011 | 16.95 | 17.02 | 16.12 | 16.22 | 230,302 | -0.62(-3.68%) |
Dec 12, 2011 | 16.89 | 16.97 | 16.68 | 16.84 | 229,141 | -0.12(-0.71%) |
Dec 09, 2011 | 16.92 | 17.30 | 16.73 | 16.96 | 353,285 | +0.08(+0.47%) |
Dec 08, 2011 | 17.22 | 17.27 | 16.85 | 16.88 | 194,880 | -0.47(-2.71%) |
Dec 07, 2011 | 17.21 | 17.47 | 16.80 | 17.35 | 172,737 | +0.10(+0.58%) |
Dec 06, 2011 | 17.30 | 17.59 | 17.14 | 17.25 | 166,957 | -0.10(-0.58%) |
Dec 05, 2011 | 17.16 | 17.65 | 16.78 | 17.35 | 267,928 | +0.47(+2.78%) |
Dec 02, 2011 | 17.02 | 17.10 | 16.80 | 16.88 | 187,334 | +0.06(+0.36%) |
Dec 01, 2011 | 16.82 | 17.05 | 16.53 | 16.82 | 122,693 | -0.08(-0.47%) |
Nov 30, 2011 | 16.63 | 16.90 | 16.23 | 16.90 | 332,061 | +0.75(+4.64%) |
Nov 29, 2011 | 16.25 | 16.26 | 15.97 | 16.15 | 154,333 | -0.07(-0.43%) |
Nov 28, 2011 | 15.35 | 16.29 | 15.35 | 16.22 | 225,195 | +1.23(+8.21%) |
Nov 25, 2011 | 15.20 | 15.48 | 14.95 | 14.99 | 104,528 | -0.28(-1.83%) |
Nov 23, 2011 | 15.69 | 15.69 | 15.25 | 15.27 | 225,842 | -0.55(-3.48%) |
Nov 22, 2011 | 15.11 | 16.08 | 15.00 | 15.82 | 227,163 | +0.67(+4.42%) |
Nov 21, 2011 | 15.47 | 15.70 | 15.12 | 15.15 | 185,555 | -0.59(-3.75%) |
Nov 18, 2011 | 15.98 | 16.13 | 15.67 | 15.74 | 103,882 | -0.24(-1.50%) |
Nov 17, 2011 | 16.24 | 16.39 | 15.77 | 15.98 | 183,111 | -0.25(-1.54%) |
Nov 16, 2011 | 16.06 | 16.58 | 15.80 | 16.23 | 178,329 | -0.01(-0.06%) |
Nov 15, 2011 | 15.90 | 16.30 | 15.64 | 16.24 | 143,023 | +0.28(+1.75%) |
Nov 14, 2011 | 16.32 | 16.36 | 15.75 | 15.96 | 141,990 | -0.42(-2.56%) |
Nov 11, 2011 | 15.55 | 16.41 | 15.43 | 16.38 | 209,462 | +0.98(+6.36%) |
Nov 10, 2011 | 15.52 | 15.63 | 15.02 | 15.40 | 187,851 | +0.07(+0.46%) |
Nov 09, 2011 | 15.70 | 16.40 | 15.32 | 15.33 | 229,536 | -0.64(-4.01%) |
Nov 08, 2011 | 16.38 | 16.38 | 15.83 | 15.97 | 236,212 | -0.30(-1.84%) |
Nov 07, 2011 | 16.86 | 16.94 | 15.93 | 16.27 | 184,656 | -0.64(-3.78%) |
Nov 04, 2011 | 16.93 | 17.12 | 16.66 | 16.91 | 280,397 | -0.06(-0.35%) |
Nov 03, 2011 | 15.91 | 17.03 | 15.41 | 16.97 | 354,956 | +1.41(+9.06%) |
Nov 02, 2011 | 15.39 | 15.98 | 14.93 | 15.56 | 384,848 | +0.24(+1.57%) |