Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.29 | 15.31 | 14.62 | 14.62 | 656,081 | -0.59(-3.86%) |
Jan 30, 2012 | 15.00 | 15.36 | 14.95 | 15.21 | 335,377 | +0.00(+0.00%) |
Jan 27, 2012 | 15.36 | 15.51 | 15.21 | 15.21 | 572,783 | -0.28(-1.78%) |
Jan 26, 2012 | 15.74 | 15.95 | 15.42 | 15.48 | 476,257 | -0.20(-1.25%) |
Jan 25, 2012 | 16.01 | 16.09 | 15.65 | 15.68 | 566,597 | -0.37(-2.33%) |
Jan 24, 2012 | 15.81 | 16.22 | 15.74 | 16.05 | 407,328 | +0.15(+0.95%) |
Jan 23, 2012 | 16.28 | 16.41 | 15.74 | 15.90 | 351,643 | -0.36(-2.24%) |
Jan 20, 2012 | 16.28 | 16.45 | 16.23 | 16.26 | 462,341 | -0.10(-0.60%) |
Jan 19, 2012 | 16.60 | 16.68 | 16.25 | 16.36 | 511,283 | -0.19(-1.13%) |
Jan 18, 2012 | 16.24 | 16.67 | 16.18 | 16.55 | 419,599 | +0.35(+2.14%) |
Jan 17, 2012 | 16.47 | 16.57 | 16.10 | 16.20 | 422,173 | -0.06(-0.38%) |
Jan 13, 2012 | 16.14 | 16.35 | 16.06 | 16.26 | 341,289 | -0.11(-0.65%) |
Jan 12, 2012 | 16.34 | 16.53 | 16.12 | 16.37 | 197,742 | +0.12(+0.77%) |
Jan 11, 2012 | 16.04 | 16.30 | 15.94 | 16.25 | 203,758 | +0.06(+0.38%) |
Jan 10, 2012 | 16.27 | 16.31 | 15.95 | 16.18 | 258,043 | +0.24(+1.51%) |
Jan 09, 2012 | 16.17 | 16.23 | 15.77 | 15.94 | 296,743 | -0.13(-0.83%) |
Jan 06, 2012 | 15.84 | 16.30 | 15.57 | 16.08 | 343,623 | +0.20(+1.29%) |
Jan 05, 2012 | 15.53 | 16.02 | 15.17 | 15.87 | 303,434 | +0.17(+1.08%) |
Jan 04, 2012 | 15.62 | 15.83 | 15.37 | 15.70 | 237,350 | +0.52(+3.46%) |
Dec 30, 2011 | 15.31 | 15.39 | 15.17 | 15.18 | 223,088 | -0.13(-0.87%) |
Dec 29, 2011 | 14.94 | 15.57 | 14.76 | 15.31 | 300,750 | +0.52(+3.49%) |
Dec 28, 2011 | 15.57 | 15.57 | 14.76 | 14.80 | 195,329 | -0.83(-5.30%) |
Dec 27, 2011 | 15.39 | 15.82 | 15.28 | 15.62 | 144,092 | +0.12(+0.75%) |
Dec 23, 2011 | 15.54 | 15.69 | 15.27 | 15.51 | 164,453 | +0.93(+6.41%) |
Dec 21, 2011 | 14.31 | 14.58 | 14.13 | 14.57 | 455,873 | +0.17(+1.17%) |
Dec 20, 2011 | 14.25 | 14.72 | 14.23 | 14.40 | 521,755 | +0.51(+3.65%) |
Dec 19, 2011 | 13.82 | 14.28 | 13.75 | 13.90 | 549,629 | +0.18(+1.30%) |
Dec 16, 2011 | 13.84 | 14.10 | 13.52 | 13.72 | 613,274 | +0.08(+0.59%) |
Dec 15, 2011 | 13.42 | 13.71 | 13.20 | 13.64 | 332,028 | +0.50(+3.79%) |
Dec 14, 2011 | 13.64 | 13.73 | 13.12 | 13.14 | 537,916 | -0.65(-4.71%) |
Dec 13, 2011 | 13.78 | 14.15 | 13.69 | 13.79 | 663,570 | +0.07(+0.52%) |
Dec 12, 2011 | 13.78 | 13.85 | 13.35 | 13.72 | 438,062 | -0.31(-2.22%) |
Dec 09, 2011 | 13.92 | 14.28 | 13.76 | 14.03 | 526,040 | +0.10(+0.70%) |
Dec 08, 2011 | 14.40 | 14.98 | 13.35 | 13.93 | 1,100,567 | -1.31(-8.58%) |
Dec 07, 2011 | 15.36 | 15.64 | 14.97 | 15.24 | 526,935 | -0.28(-1.78%) |
Dec 06, 2011 | 15.67 | 15.81 | 15.50 | 15.52 | 352,071 | -0.12(-0.80%) |
Dec 05, 2011 | 15.58 | 15.89 | 15.25 | 15.64 | 405,786 | +0.42(+2.75%) |
Dec 02, 2011 | 14.81 | 15.35 | 14.81 | 15.22 | 390,845 | +0.71(+4.90%) |
Dec 01, 2011 | 14.92 | 15.02 | 14.49 | 14.51 | 312,349 | -0.46(-3.09%) |
Nov 30, 2011 | 14.18 | 15.13 | 14.18 | 14.97 | 627,486 | +1.37(+10.07%) |
Nov 29, 2011 | 13.79 | 13.79 | 13.44 | 13.60 | 256,888 | -0.17(-1.23%) |
Nov 28, 2011 | 13.39 | 14.08 | 13.24 | 13.77 | 472,763 | +1.08(+8.48%) |
Nov 25, 2011 | 12.99 | 13.20 | 12.69 | 12.70 | 123,193 | -0.40(-3.06%) |
Nov 23, 2011 | 13.72 | 13.91 | 13.07 | 13.10 | 225,537 | -0.85(-6.12%) |
Nov 22, 2011 | 14.16 | 14.29 | 13.76 | 13.95 | 161,939 | -0.21(-1.51%) |
Nov 21, 2011 | 14.29 | 14.40 | 14.00 | 14.16 | 230,113 | -0.52(-3.51%) |
Nov 18, 2011 | 14.75 | 14.77 | 14.32 | 14.68 | 206,438 | -0.04(-0.24%) |
Nov 17, 2011 | 14.88 | 15.04 | 14.56 | 14.72 | 283,136 | -0.23(-1.55%) |
Nov 16, 2011 | 15.21 | 15.45 | 14.93 | 14.95 | 226,275 | -0.47(-3.06%) |
Nov 15, 2011 | 14.78 | 15.53 | 14.75 | 15.42 | 318,428 | +0.54(+3.65%) |
Nov 14, 2011 | 15.36 | 15.37 | 14.67 | 14.88 | 459,140 | -0.62(-4.02%) |
Nov 11, 2011 | 14.78 | 15.52 | 14.69 | 15.50 | 377,881 | +1.02(+7.07%) |
Nov 10, 2011 | 13.92 | 14.49 | 13.73 | 14.48 | 367,754 | +0.84(+6.13%) |
Nov 09, 2011 | 14.42 | 14.55 | 13.59 | 13.64 | 313,093 | -1.41(-9.40%) |
Nov 08, 2011 | 15.11 | 15.11 | 14.44 | 15.05 | 224,853 | +0.12(+0.83%) |
Nov 07, 2011 | 14.77 | 15.01 | 14.58 | 14.93 | 268,969 | +0.10(+0.66%) |
Nov 04, 2011 | 14.78 | 14.92 | 14.54 | 14.83 | 142,580 | -0.11(-0.71%) |
Nov 03, 2011 | 14.29 | 15.05 | 13.99 | 14.94 | 357,684 | +0.87(+6.20%) |
Nov 02, 2011 | 13.98 | 14.24 | 13.61 | 14.07 | 381,620 | +0.40(+2.93%) |