Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.62 | 14.75 | 14.29 | 14.30 | 263,181 | -0.26(-1.79%) |
Jan 30, 2012 | 14.77 | 14.87 | 14.40 | 14.56 | 706,008 | -0.35(-2.35%) |
Jan 27, 2012 | 14.75 | 14.99 | 14.75 | 14.91 | 70,824 | +0.09(+0.61%) |
Jan 26, 2012 | 14.83 | 14.83 | 14.66 | 14.82 | 145,017 | +0.03(+0.20%) |
Jan 25, 2012 | 14.95 | 14.96 | 14.75 | 14.79 | 147,842 | -0.19(-1.27%) |
Jan 24, 2012 | 14.92 | 15.12 | 14.92 | 14.98 | 123,977 | +0.00(+0.00%) |
Jan 23, 2012 | 14.85 | 15.02 | 14.53 | 14.98 | 59,977 | +0.10(+0.67%) |
Jan 20, 2012 | 14.97 | 15.13 | 14.78 | 14.88 | 186,045 | -0.08(-0.53%) |
Jan 19, 2012 | 15.17 | 15.35 | 14.96 | 14.96 | 183,812 | -0.18(-1.19%) |
Jan 18, 2012 | 15.27 | 15.76 | 15.06 | 15.14 | 179,928 | -0.18(-1.17%) |
Jan 17, 2012 | 16.03 | 16.03 | 15.30 | 15.32 | 212,242 | -0.56(-3.53%) |
Jan 13, 2012 | 15.93 | 15.98 | 15.65 | 15.88 | 150,452 | -0.27(-1.67%) |
Jan 12, 2012 | 15.76 | 16.16 | 15.47 | 16.15 | 235,513 | +0.42(+2.67%) |
Jan 11, 2012 | 15.40 | 15.96 | 15.40 | 15.73 | 279,385 | +0.27(+1.75%) |
Jan 10, 2012 | 15.48 | 15.53 | 15.33 | 15.46 | 152,943 | +0.21(+1.38%) |
Jan 09, 2012 | 15.40 | 15.59 | 15.21 | 15.25 | 137,866 | -0.14(-0.91%) |
Jan 06, 2012 | 15.47 | 15.58 | 15.21 | 15.39 | 137,316 | -0.08(-0.52%) |
Jan 05, 2012 | 15.30 | 15.75 | 15.20 | 15.47 | 117,876 | +0.10(+0.65%) |
Jan 04, 2012 | 15.58 | 15.62 | 15.33 | 15.37 | 100,211 | +0.24(+1.59%) |
Dec 30, 2011 | 15.17 | 15.35 | 15.10 | 15.13 | 132,506 | -0.04(-0.26%) |
Dec 29, 2011 | 15.17 | 15.50 | 15.03 | 15.17 | 120,990 | +0.03(+0.20%) |
Dec 28, 2011 | 15.67 | 15.67 | 15.11 | 15.14 | 87,465 | -0.57(-3.63%) |
Dec 27, 2011 | 15.49 | 15.79 | 15.38 | 15.71 | 46,967 | +0.18(+1.16%) |
Dec 23, 2011 | 15.71 | 15.71 | 15.42 | 15.53 | 57,259 | -0.15(-0.96%) |
Dec 21, 2011 | 15.61 | 15.78 | 15.44 | 15.68 | 144,677 | +0.06(+0.38%) |
Dec 20, 2011 | 15.74 | 15.90 | 15.55 | 15.62 | 203,199 | +0.20(+1.30%) |
Dec 19, 2011 | 15.97 | 16.18 | 15.27 | 15.42 | 245,010 | -0.48(-3.02%) |
Dec 16, 2011 | 16.03 | 16.27 | 15.81 | 15.90 | 250,876 | +0.00(+0.00%) |
Dec 15, 2011 | 16.06 | 16.06 | 15.61 | 15.90 | 333,724 | +0.01(+0.06%) |
Dec 14, 2011 | 16.63 | 16.63 | 15.64 | 15.89 | 460,318 | -0.90(-5.36%) |
Dec 13, 2011 | 17.73 | 17.75 | 16.64 | 16.79 | 142,212 | -0.81(-4.60%) |
Dec 12, 2011 | 17.60 | 17.73 | 17.36 | 17.60 | 128,576 | -0.22(-1.23%) |
Dec 09, 2011 | 17.45 | 18.04 | 17.45 | 17.82 | 105,534 | +0.45(+2.59%) |
Dec 08, 2011 | 17.71 | 17.83 | 17.34 | 17.37 | 126,331 | -0.46(-2.58%) |
Dec 07, 2011 | 17.61 | 18.09 | 17.36 | 17.83 | 209,115 | +0.22(+1.25%) |
Dec 06, 2011 | 17.69 | 17.75 | 17.40 | 17.61 | 83,136 | -0.03(-0.17%) |
Dec 05, 2011 | 17.77 | 17.92 | 17.44 | 17.64 | 143,310 | +0.09(+0.51%) |
Dec 02, 2011 | 17.77 | 18.36 | 17.54 | 17.55 | 428,673 | -0.01(-0.06%) |
Dec 01, 2011 | 18.06 | 18.24 | 17.56 | 17.56 | 121,413 | -0.59(-3.25%) |
Nov 30, 2011 | 17.73 | 18.49 | 17.59 | 18.15 | 365,026 | +0.96(+5.58%) |
Nov 29, 2011 | 17.12 | 17.30 | 17.01 | 17.19 | 128,191 | +0.07(+0.41%) |
Nov 28, 2011 | 16.41 | 17.13 | 16.39 | 17.12 | 153,233 | +1.11(+6.93%) |
Nov 25, 2011 | 16.60 | 16.75 | 15.99 | 16.01 | 79,142 | -0.69(-4.13%) |
Nov 23, 2011 | 16.71 | 17.05 | 16.68 | 16.70 | 321,178 | -0.03(-0.18%) |
Nov 22, 2011 | 16.57 | 16.93 | 16.57 | 16.73 | 126,842 | +0.12(+0.72%) |
Nov 21, 2011 | 16.69 | 16.86 | 16.60 | 16.61 | 76,870 | -0.35(-2.06%) |
Nov 18, 2011 | 17.00 | 17.09 | 16.72 | 16.96 | 279,605 | +0.01(+0.06%) |
Nov 17, 2011 | 16.88 | 17.06 | 16.56 | 16.95 | 125,679 | +0.07(+0.41%) |
Nov 16, 2011 | 16.99 | 17.49 | 16.85 | 16.88 | 113,619 | -0.27(-1.57%) |
Nov 15, 2011 | 16.78 | 17.22 | 16.62 | 17.15 | 75,416 | +0.25(+1.48%) |
Nov 14, 2011 | 17.37 | 17.38 | 16.80 | 16.90 | 61,125 | -0.51(-2.93%) |
Nov 11, 2011 | 17.11 | 17.48 | 17.11 | 17.41 | 67,340 | +0.45(+2.65%) |
Nov 10, 2011 | 17.15 | 17.18 | 16.84 | 16.96 | 122,793 | +0.02(+0.12%) |
Nov 09, 2011 | 17.34 | 17.44 | 16.92 | 16.94 | 103,032 | -0.83(-4.67%) |
Nov 08, 2011 | 17.80 | 17.91 | 17.22 | 17.77 | 79,867 | +0.13(+0.74%) |
Nov 07, 2011 | 17.76 | 17.88 | 17.15 | 17.64 | 75,738 | -0.11(-0.62%) |
Nov 04, 2011 | 18.09 | 18.13 | 17.72 | 17.75 | 56,731 | -0.52(-2.85%) |
Nov 03, 2011 | 18.00 | 18.32 | 17.59 | 18.27 | 90,460 | +0.40(+2.24%) |
Nov 02, 2011 | 17.66 | 17.92 | 17.36 | 17.87 | 97,052 | +0.50(+2.88%) |