Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.90 | 13.95 | 13.90 | 13.95 | 8,228 | +0.07(+0.48%) |
Jan 30, 2012 | 13.97 | 13.97 | 13.77 | 13.89 | 26,197 | -0.17(-1.22%) |
Jan 27, 2012 | 14.26 | 14.26 | 13.98 | 14.06 | 19,130 | -0.29(-2.03%) |
Jan 26, 2012 | 14.25 | 14.47 | 14.21 | 14.35 | 9,330 | +0.06(+0.44%) |
Jan 25, 2012 | 13.82 | 14.29 | 13.64 | 14.29 | 34,713 | +0.44(+3.20%) |
Jan 24, 2012 | 13.89 | 13.91 | 13.82 | 13.85 | 20,302 | -0.23(-1.61%) |
Jan 23, 2012 | 13.96 | 14.17 | 13.96 | 14.07 | 20,712 | +0.09(+0.66%) |
Jan 20, 2012 | 13.83 | 13.98 | 13.83 | 13.98 | 30,634 | +0.08(+0.60%) |
Jan 19, 2012 | 13.98 | 14.00 | 13.88 | 13.90 | 25,657 | -0.25(-1.75%) |
Jan 18, 2012 | 14.07 | 14.16 | 14.04 | 14.14 | 39,110 | -0.03(-0.19%) |
Jan 17, 2012 | 14.41 | 14.41 | 14.10 | 14.17 | 39,843 | +0.03(+0.20%) |
Jan 13, 2012 | 14.07 | 14.15 | 13.91 | 14.14 | 29,299 | -0.01(-0.10%) |
Jan 12, 2012 | 14.24 | 14.24 | 14.09 | 14.16 | 13,043 | -0.08(-0.53%) |
Jan 11, 2012 | 14.26 | 14.26 | 14.20 | 14.23 | 19,266 | -0.12(-0.85%) |
Jan 10, 2012 | 14.37 | 14.53 | 14.31 | 14.35 | 24,488 | +0.03(+0.21%) |
Jan 09, 2012 | 14.09 | 14.35 | 14.09 | 14.32 | 14,603 | +0.06(+0.43%) |
Jan 06, 2012 | 14.51 | 14.56 | 14.25 | 14.26 | 60,970 | -0.15(-1.04%) |
Jan 05, 2012 | 14.39 | 14.47 | 14.18 | 14.41 | 26,189 | +0.01(+0.09%) |
Jan 04, 2012 | 14.46 | 14.59 | 14.40 | 14.40 | 17,129 | -0.64(-4.26%) |
Dec 30, 2011 | 15.22 | 15.22 | 15.03 | 15.04 | 20,224 | -0.18(-1.16%) |
Dec 29, 2011 | 15.19 | 15.25 | 15.12 | 15.22 | 24,344 | +0.22(+1.50%) |
Dec 28, 2011 | 15.28 | 15.28 | 14.96 | 14.99 | 29,481 | -0.17(-1.11%) |
Dec 27, 2011 | 14.95 | 15.21 | 14.93 | 15.16 | 28,404 | +0.29(+1.96%) |
Dec 23, 2011 | 14.97 | 15.00 | 14.84 | 14.87 | 69,960 | +0.22(+1.47%) |
Dec 21, 2011 | 14.47 | 14.69 | 14.36 | 14.65 | 117,046 | +0.41(+2.86%) |
Dec 20, 2011 | 13.88 | 14.28 | 13.88 | 14.24 | 31,264 | +0.58(+4.22%) |
Dec 19, 2011 | 13.88 | 14.01 | 13.65 | 13.67 | 36,894 | -0.22(-1.60%) |
Dec 16, 2011 | 14.04 | 14.08 | 13.83 | 13.89 | 16,120 | -0.03(-0.20%) |
Dec 15, 2011 | 13.74 | 13.97 | 13.74 | 13.92 | 31,368 | +0.28(+2.03%) |
Dec 14, 2011 | 13.81 | 13.83 | 13.58 | 13.64 | 121,718 | -0.12(-0.89%) |
Dec 13, 2011 | 13.71 | 14.07 | 13.71 | 13.76 | 64,952 | +0.04(+0.33%) |
Dec 12, 2011 | 13.84 | 13.84 | 13.50 | 13.72 | 41,161 | -0.29(-2.10%) |
Dec 09, 2011 | 13.85 | 14.01 | 13.76 | 14.01 | 12,390 | +0.43(+3.20%) |
Dec 08, 2011 | 14.04 | 14.04 | 13.58 | 13.58 | 15,567 | -0.46(-3.28%) |
Dec 07, 2011 | 14.11 | 14.11 | 13.88 | 14.04 | 31,312 | -0.08(-0.55%) |
Dec 06, 2011 | 13.99 | 14.20 | 13.99 | 14.12 | 59,259 | +0.16(+1.14%) |
Dec 05, 2011 | 14.13 | 14.19 | 13.91 | 13.96 | 92,970 | +0.10(+0.73%) |
Dec 02, 2011 | 14.32 | 14.32 | 13.84 | 13.86 | 154,378 | -0.24(-1.71%) |
Dec 01, 2011 | 14.06 | 14.23 | 14.06 | 14.10 | 25,427 | -0.06(-0.46%) |
Nov 30, 2011 | 13.96 | 14.16 | 13.88 | 14.16 | 74,445 | +0.75(+5.61%) |
Nov 29, 2011 | 13.27 | 13.49 | 13.23 | 13.41 | 93,285 | +0.31(+2.37%) |
Nov 28, 2011 | 13.27 | 13.29 | 13.00 | 13.10 | 57,879 | +0.32(+2.47%) |
Nov 25, 2011 | 12.55 | 12.91 | 12.55 | 12.79 | 53,173 | +0.11(+0.89%) |
Nov 23, 2011 | 12.91 | 12.98 | 12.57 | 12.67 | 76,931 | -0.40(-3.03%) |
Nov 22, 2011 | 13.45 | 13.45 | 13.04 | 13.07 | 112,663 | -0.30(-2.28%) |
Nov 21, 2011 | 13.62 | 13.62 | 13.15 | 13.37 | 124,331 | -0.36(-2.65%) |
Nov 18, 2011 | 13.64 | 13.81 | 13.64 | 13.74 | 60,614 | +0.20(+1.49%) |
Nov 17, 2011 | 13.69 | 13.82 | 13.43 | 13.54 | 118,764 | -0.16(-1.14%) |
Nov 16, 2011 | 13.90 | 14.03 | 13.69 | 13.69 | 69,472 | -0.36(-2.59%) |
Nov 15, 2011 | 14.05 | 14.11 | 13.88 | 14.06 | 44,750 | +0.09(+0.66%) |
Nov 14, 2011 | 14.33 | 14.33 | 13.94 | 13.96 | 100,577 | -0.31(-2.17%) |
Nov 11, 2011 | 14.23 | 14.28 | 14.19 | 14.27 | 56,962 | +0.38(+2.75%) |
Nov 10, 2011 | 14.01 | 14.05 | 13.74 | 13.89 | 57,953 | +0.19(+1.40%) |
Nov 09, 2011 | 14.01 | 14.07 | 13.68 | 13.70 | 149,814 | -0.68(-4.76%) |
Nov 08, 2011 | 14.37 | 14.39 | 13.99 | 14.38 | 146,600 | +0.21(+1.50%) |
Nov 07, 2011 | 14.15 | 14.17 | 13.84 | 14.17 | 161,036 | +0.12(+0.84%) |
Nov 04, 2011 | 14.14 | 14.14 | 13.71 | 14.05 | 515,296 | -0.12(-0.84%) |
Nov 03, 2011 | 13.97 | 14.22 | 13.84 | 14.17 | 85,336 | +0.43(+3.10%) |
Nov 02, 2011 | 13.81 | 13.96 | 13.71 | 13.75 | 34,700 | +0.44(+3.29%) |