Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.01 | 15.19 | 14.83 | 15.00 | 8,065 | +0.05(+0.34%) |
Jan 30, 2012 | 14.99 | 15.01 | 14.74 | 14.95 | 20,056 | +0.09(+0.58%) |
Jan 27, 2012 | 14.81 | 14.94 | 14.58 | 14.87 | 12,886 | +0.32(+2.19%) |
Jan 26, 2012 | 14.37 | 14.72 | 14.18 | 14.55 | 17,359 | +0.38(+2.66%) |
Jan 25, 2012 | 13.79 | 14.83 | 13.56 | 14.17 | 27,561 | +0.61(+4.50%) |
Jan 24, 2012 | 13.40 | 13.85 | 13.31 | 13.56 | 29,454 | +0.27(+2.03%) |
Jan 23, 2012 | 13.19 | 13.42 | 13.19 | 13.29 | 25,055 | +0.00(+0.03%) |
Jan 20, 2012 | 13.52 | 13.56 | 13.10 | 13.29 | 38,174 | -0.37(-2.68%) |
Jan 19, 2012 | 14.12 | 14.23 | 13.65 | 13.65 | 23,156 | -0.70(-4.86%) |
Jan 18, 2012 | 14.11 | 14.57 | 14.10 | 14.35 | 12,570 | +0.24(+1.71%) |
Jan 17, 2012 | 14.26 | 14.33 | 14.10 | 14.11 | 22,042 | -0.24(-1.68%) |
Jan 13, 2012 | 14.14 | 14.36 | 14.12 | 14.35 | 12,715 | +0.07(+0.50%) |
Jan 12, 2012 | 14.12 | 14.28 | 14.12 | 14.28 | 15,747 | +0.07(+0.46%) |
Jan 11, 2012 | 14.31 | 14.39 | 14.16 | 14.21 | 173,487 | -0.18(-1.23%) |
Jan 10, 2012 | 14.30 | 14.52 | 14.19 | 14.39 | 10,170 | +0.15(+1.05%) |
Jan 09, 2012 | 14.35 | 14.55 | 14.24 | 14.24 | 11,278 | -0.10(-0.73%) |
Jan 06, 2012 | 14.45 | 14.80 | 14.34 | 14.34 | 5,290 | -0.00(-0.03%) |
Jan 05, 2012 | 14.37 | 14.41 | 14.28 | 14.35 | 15,789 | -0.02(-0.13%) |
Jan 04, 2012 | 14.51 | 14.80 | 14.37 | 14.37 | 11,006 | -0.01(-0.07%) |
Dec 30, 2011 | 14.37 | 14.55 | 14.34 | 14.38 | 7,845 | +0.01(+0.07%) |
Dec 29, 2011 | 14.69 | 14.72 | 14.37 | 14.37 | 9,914 | -0.18(-1.24%) |
Dec 28, 2011 | 14.87 | 14.87 | 14.54 | 14.55 | 6,512 | -0.28(-1.88%) |
Dec 27, 2011 | 14.81 | 14.93 | 14.70 | 14.83 | 10,840 | -0.06(-0.38%) |
Dec 23, 2011 | 14.70 | 14.88 | 14.70 | 14.88 | 3,460 | +0.26(+1.79%) |
Dec 21, 2011 | 14.67 | 14.81 | 14.49 | 14.62 | 24,000 | +0.13(+0.91%) |
Dec 20, 2011 | 14.51 | 14.67 | 14.49 | 14.49 | 23,558 | -0.09(-0.61%) |
Dec 19, 2011 | 14.62 | 14.67 | 14.47 | 14.58 | 21,300 | -0.22(-1.49%) |
Dec 16, 2011 | 15.17 | 15.17 | 14.80 | 14.80 | 4,508 | -0.22(-1.46%) |
Dec 15, 2011 | 15.03 | 15.34 | 14.93 | 15.02 | 13,691 | -0.01(-0.06%) |
Dec 14, 2011 | 15.39 | 15.56 | 15.03 | 15.03 | 15,007 | -0.36(-2.33%) |
Dec 13, 2011 | 15.46 | 15.62 | 15.38 | 15.38 | 3,930 | -0.08(-0.49%) |
Dec 12, 2011 | 15.45 | 15.46 | 15.45 | 15.46 | 838 | -0.01(-0.09%) |
Dec 09, 2011 | 15.28 | 16.02 | 15.28 | 15.47 | 3,714 | +0.19(+1.24%) |
Dec 08, 2011 | 15.28 | 15.38 | 15.28 | 15.28 | 7,762 | -0.00(-0.02%) |
Dec 07, 2011 | 15.39 | 15.53 | 15.29 | 15.29 | 18,870 | -0.19(-1.20%) |
Dec 06, 2011 | 15.53 | 15.69 | 15.39 | 15.47 | 9,811 | -0.17(-1.07%) |
Dec 05, 2011 | 15.77 | 15.77 | 15.56 | 15.64 | 5,682 | -0.16(-0.99%) |
Dec 02, 2011 | 15.66 | 15.83 | 15.43 | 15.80 | 5,800 | +0.32(+2.09%) |
Dec 01, 2011 | 15.42 | 15.65 | 15.42 | 15.47 | 7,997 | -0.09(-0.58%) |
Nov 30, 2011 | 15.96 | 16.02 | 15.54 | 15.56 | 16,612 | -0.21(-1.36%) |
Nov 29, 2011 | 16.01 | 16.01 | 15.78 | 15.78 | 6,577 | -0.31(-1.95%) |
Nov 28, 2011 | 16.06 | 16.10 | 15.86 | 16.09 | 16,844 | +0.14(+0.88%) |
Nov 25, 2011 | 15.94 | 16.00 | 15.94 | 15.95 | 4,345 | +0.08(+0.50%) |
Nov 23, 2011 | 15.64 | 16.00 | 15.64 | 15.87 | 11,024 | +0.23(+1.45%) |
Nov 22, 2011 | 15.63 | 15.64 | 15.53 | 15.64 | 4,781 | +0.02(+0.11%) |
Nov 21, 2011 | 15.54 | 15.63 | 15.38 | 15.63 | 10,915 | -0.01(-0.05%) |
Nov 18, 2011 | 15.53 | 15.64 | 15.53 | 15.63 | 3,670 | +0.16(+1.06%) |
Nov 17, 2011 | 15.48 | 15.52 | 15.32 | 15.47 | 8,080 | +0.00(+0.02%) |
Nov 16, 2011 | 15.52 | 15.52 | 15.33 | 15.47 | 6,468 | +0.07(+0.43%) |
Nov 15, 2011 | 15.51 | 15.52 | 15.35 | 15.40 | 9,972 | -0.03(-0.20%) |
Nov 14, 2011 | 15.54 | 15.64 | 15.38 | 15.43 | 7,118 | -0.04(-0.23%) |
Nov 11, 2011 | 15.36 | 15.57 | 15.29 | 15.47 | 11,126 | +0.06(+0.39%) |
Nov 10, 2011 | 15.47 | 15.47 | 15.25 | 15.41 | 8,147 | -0.24(-1.52%) |
Nov 09, 2011 | 15.55 | 15.64 | 15.48 | 15.64 | 11,294 | +0.07(+0.48%) |
Nov 08, 2011 | 15.77 | 15.87 | 15.57 | 15.57 | 8,409 | -0.34(-2.14%) |
Nov 07, 2011 | 15.96 | 15.96 | 15.53 | 15.91 | 9,025 | +0.13(+0.83%) |
Nov 04, 2011 | 15.64 | 15.83 | 15.46 | 15.78 | 6,626 | +0.16(+1.02%) |
Nov 03, 2011 | 15.64 | 15.64 | 15.45 | 15.62 | 12,104 | +0.23(+1.49%) |
Nov 02, 2011 | 15.40 | 15.40 | 15.39 | 15.39 | 787 | -0.13(-0.82%) |