Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.35 | 15.35 | 15.15 | 15.17 | 494,750 | -0.03(-0.22%) |
Jan 30, 2012 | 15.25 | 15.25 | 15.12 | 15.20 | 486,916 | -0.20(-1.29%) |
Jan 27, 2012 | 15.35 | 15.45 | 15.27 | 15.40 | 346,587 | +0.07(+0.47%) |
Jan 26, 2012 | 15.46 | 15.49 | 15.33 | 15.33 | 113,474 | -0.01(-0.04%) |
Jan 25, 2012 | 15.10 | 15.36 | 15.10 | 15.33 | 49,265 | +0.19(+1.28%) |
Jan 24, 2012 | 15.19 | 15.19 | 15.10 | 15.14 | 54,799 | -0.15(-0.98%) |
Jan 23, 2012 | 15.24 | 15.32 | 15.20 | 15.29 | 173,113 | +0.14(+0.95%) |
Jan 20, 2012 | 15.05 | 15.19 | 15.05 | 15.15 | 57,485 | +0.15(+0.99%) |
Jan 19, 2012 | 14.88 | 15.03 | 14.88 | 15.00 | 98,520 | +0.27(+1.84%) |
Jan 18, 2012 | 14.55 | 14.73 | 14.55 | 14.73 | 34,119 | +0.22(+1.48%) |
Jan 17, 2012 | 14.48 | 14.59 | 14.47 | 14.51 | 44,973 | +0.15(+1.04%) |
Jan 13, 2012 | 14.34 | 14.38 | 14.20 | 14.36 | 191,155 | -0.06(-0.38%) |
Jan 12, 2012 | 14.34 | 14.42 | 14.31 | 14.42 | 58,707 | +0.18(+1.28%) |
Jan 11, 2012 | 14.20 | 14.28 | 14.16 | 14.24 | 202,497 | -0.08(-0.58%) |
Jan 10, 2012 | 14.39 | 14.39 | 14.30 | 14.32 | 32,643 | +0.24(+1.69%) |
Jan 09, 2012 | 14.14 | 14.14 | 13.99 | 14.08 | 73,415 | +0.08(+0.59%) |
Jan 06, 2012 | 14.09 | 14.09 | 13.97 | 14.00 | 56,741 | -0.16(-1.13%) |
Jan 05, 2012 | 14.10 | 14.19 | 14.04 | 14.16 | 58,273 | -0.13(-0.93%) |
Jan 04, 2012 | 14.26 | 14.30 | 14.22 | 14.29 | 175,291 | +0.35(+2.50%) |
Dec 30, 2011 | 13.94 | 14.05 | 13.92 | 13.94 | 630,703 | +0.00(+0.00%) |
Dec 29, 2011 | 13.72 | 13.94 | 13.72 | 13.94 | 134,072 | +0.14(+1.04%) |
Dec 28, 2011 | 13.94 | 13.94 | 13.78 | 13.80 | 73,267 | -0.22(-1.54%) |
Dec 27, 2011 | 14.05 | 14.09 | 14.02 | 14.02 | 176,333 | -0.07(-0.51%) |
Dec 23, 2011 | 14.09 | 14.13 | 14.06 | 14.09 | 44,316 | +0.18(+1.27%) |
Dec 21, 2011 | 13.92 | 13.92 | 13.73 | 13.91 | 311,046 | -0.07(-0.47%) |
Dec 20, 2011 | 13.78 | 13.98 | 13.78 | 13.98 | 68,689 | +0.45(+3.31%) |
Dec 19, 2011 | 13.83 | 13.83 | 13.51 | 13.53 | 74,922 | -0.17(-1.21%) |
Dec 16, 2011 | 13.71 | 13.82 | 13.65 | 13.69 | 72,204 | -0.01(-0.08%) |
Dec 15, 2011 | 13.74 | 13.76 | 13.67 | 13.71 | 81,733 | +0.09(+0.69%) |
Dec 14, 2011 | 13.76 | 13.76 | 13.56 | 13.61 | 66,465 | -0.13(-0.92%) |
Dec 13, 2011 | 14.08 | 14.08 | 13.74 | 13.74 | 51,764 | -0.11(-0.80%) |
Dec 12, 2011 | 13.92 | 13.92 | 13.79 | 13.85 | 69,535 | -0.43(-3.02%) |
Dec 09, 2011 | 14.09 | 14.35 | 14.09 | 14.28 | 68,032 | +0.18(+1.26%) |
Dec 08, 2011 | 14.36 | 14.36 | 14.10 | 14.10 | 266,264 | -0.48(-3.26%) |
Dec 07, 2011 | 14.39 | 14.58 | 14.35 | 14.58 | 84,643 | +0.13(+0.88%) |
Dec 06, 2011 | 14.50 | 14.54 | 14.36 | 14.45 | 755,583 | -0.09(-0.61%) |
Dec 05, 2011 | 14.59 | 14.73 | 14.51 | 14.54 | 156,603 | +0.05(+0.34%) |
Dec 02, 2011 | 14.51 | 14.56 | 14.43 | 14.49 | 135,327 | +0.04(+0.31%) |
Dec 01, 2011 | 14.57 | 14.57 | 14.42 | 14.45 | 50,803 | -0.16(-1.10%) |
Nov 30, 2011 | 14.46 | 14.65 | 14.46 | 14.61 | 146,724 | +0.67(+4.84%) |
Nov 29, 2011 | 13.90 | 14.03 | 13.88 | 13.93 | 44,472 | +0.09(+0.64%) |
Nov 28, 2011 | 13.85 | 13.88 | 13.75 | 13.84 | 123,114 | +0.46(+3.42%) |
Nov 25, 2011 | 13.41 | 13.55 | 13.38 | 13.39 | 12,591 | +0.06(+0.41%) |
Nov 23, 2011 | 13.50 | 13.53 | 13.33 | 13.33 | 40,203 | -0.38(-2.74%) |
Nov 22, 2011 | 13.71 | 13.80 | 13.65 | 13.71 | 32,491 | +0.03(+0.24%) |
Nov 21, 2011 | 13.80 | 13.80 | 13.55 | 13.67 | 101,780 | -0.35(-2.52%) |
Nov 18, 2011 | 14.08 | 14.10 | 13.99 | 14.03 | 682,135 | +0.03(+0.20%) |
Nov 17, 2011 | 14.24 | 14.25 | 13.94 | 14.00 | 25,627 | -0.23(-1.63%) |
Nov 16, 2011 | 14.34 | 14.52 | 14.23 | 14.23 | 74,960 | -0.35(-2.39%) |
Nov 15, 2011 | 14.61 | 14.72 | 14.45 | 14.58 | 94,036 | -0.12(-0.79%) |
Nov 14, 2011 | 14.77 | 14.77 | 14.61 | 14.69 | 92,674 | -0.23(-1.55%) |
Nov 11, 2011 | 14.82 | 14.95 | 14.82 | 14.93 | 13,862 | +0.26(+1.77%) |
Nov 10, 2011 | 14.87 | 14.87 | 14.51 | 14.67 | 157,557 | +0.04(+0.26%) |
Nov 09, 2011 | 14.90 | 14.90 | 14.55 | 14.63 | 133,050 | -0.65(-4.28%) |
Nov 08, 2011 | 15.19 | 15.28 | 15.00 | 15.28 | 8,998 | +0.19(+1.28%) |
Nov 07, 2011 | 15.16 | 15.16 | 14.95 | 15.09 | 19,273 | +0.01(+0.06%) |
Nov 04, 2011 | 15.03 | 15.12 | 14.91 | 15.08 | 90,338 | -0.13(-0.84%) |
Nov 03, 2011 | 15.00 | 15.24 | 14.95 | 15.21 | 57,613 | +0.25(+1.67%) |
Nov 02, 2011 | 14.90 | 15.03 | 14.79 | 14.96 | 169,741 | +0.15(+1.03%) |