Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.60 | 14.60 | 14.27 | 14.36 | 278,528 | -0.21(-1.47%) |
Jan 30, 2012 | 14.53 | 14.67 | 14.49 | 14.57 | 140,642 | -0.03(-0.22%) |
Jan 27, 2012 | 14.38 | 14.62 | 14.38 | 14.60 | 158,901 | +0.18(+1.26%) |
Jan 26, 2012 | 14.34 | 14.52 | 14.25 | 14.42 | 164,434 | +0.12(+0.86%) |
Jan 25, 2012 | 14.28 | 14.32 | 14.19 | 14.30 | 188,241 | +0.01(+0.09%) |
Jan 24, 2012 | 14.21 | 14.34 | 14.15 | 14.28 | 130,215 | -0.01(-0.05%) |
Jan 23, 2012 | 14.27 | 14.46 | 14.25 | 14.29 | 81,320 | -0.01(-0.05%) |
Jan 20, 2012 | 14.02 | 14.32 | 14.02 | 14.30 | 141,361 | +0.23(+1.62%) |
Jan 19, 2012 | 14.25 | 14.25 | 14.01 | 14.07 | 123,223 | -0.18(-1.28%) |
Jan 18, 2012 | 14.15 | 14.25 | 14.01 | 14.25 | 152,434 | +0.05(+0.37%) |
Jan 17, 2012 | 14.45 | 14.45 | 14.08 | 14.20 | 193,195 | -0.16(-1.09%) |
Jan 13, 2012 | 14.30 | 14.42 | 14.30 | 14.36 | 112,363 | -0.15(-1.03%) |
Jan 12, 2012 | 14.46 | 14.51 | 14.38 | 14.51 | 95,374 | +0.05(+0.36%) |
Jan 11, 2012 | 14.29 | 14.46 | 14.18 | 14.45 | 116,370 | +0.10(+0.68%) |
Jan 10, 2012 | 14.45 | 14.46 | 14.28 | 14.36 | 246,160 | +0.01(+0.09%) |
Jan 09, 2012 | 14.47 | 14.51 | 14.29 | 14.34 | 165,777 | -0.03(-0.18%) |
Jan 06, 2012 | 14.45 | 14.49 | 14.28 | 14.37 | 134,374 | -0.10(-0.72%) |
Jan 05, 2012 | 14.43 | 14.55 | 14.26 | 14.47 | 143,326 | +0.04(+0.27%) |
Jan 04, 2012 | 14.38 | 14.58 | 14.30 | 14.43 | 259,998 | +0.12(+0.86%) |
Dec 30, 2011 | 14.33 | 14.46 | 14.30 | 14.31 | 234,721 | -0.02(-0.14%) |
Dec 29, 2011 | 14.30 | 14.46 | 14.30 | 14.33 | 129,042 | +0.07(+0.50%) |
Dec 28, 2011 | 14.43 | 14.48 | 14.22 | 14.26 | 200,364 | -0.16(-1.08%) |
Dec 27, 2011 | 14.15 | 14.46 | 14.12 | 14.41 | 179,521 | +0.22(+1.56%) |
Dec 23, 2011 | 14.23 | 14.30 | 14.14 | 14.19 | 109,156 | +0.01(+0.05%) |
Dec 21, 2011 | 14.10 | 14.22 | 13.91 | 14.19 | 120,095 | +0.08(+0.60%) |
Dec 20, 2011 | 13.80 | 14.13 | 13.79 | 14.10 | 234,232 | +0.51(+3.73%) |
Dec 19, 2011 | 13.81 | 13.97 | 13.60 | 13.60 | 192,766 | -0.15(-1.09%) |
Dec 16, 2011 | 13.88 | 13.91 | 13.69 | 13.75 | 372,610 | -0.03(-0.19%) |
Dec 15, 2011 | 13.82 | 13.97 | 13.65 | 13.77 | 219,493 | +0.16(+1.15%) |
Dec 14, 2011 | 13.78 | 13.96 | 13.58 | 13.62 | 176,036 | -0.23(-1.64%) |
Dec 13, 2011 | 14.03 | 14.26 | 13.76 | 13.84 | 206,257 | -0.03(-0.23%) |
Dec 12, 2011 | 13.97 | 14.05 | 13.68 | 13.88 | 197,697 | -0.10(-0.74%) |
Dec 09, 2011 | 13.66 | 14.02 | 13.66 | 13.98 | 191,907 | +0.37(+2.72%) |
Dec 08, 2011 | 13.95 | 13.99 | 13.60 | 13.61 | 167,414 | -0.41(-2.92%) |
Dec 07, 2011 | 13.93 | 14.10 | 13.79 | 14.02 | 160,424 | +0.05(+0.37%) |
Dec 06, 2011 | 14.05 | 14.12 | 13.94 | 13.97 | 150,515 | -0.04(-0.28%) |
Dec 05, 2011 | 13.97 | 14.06 | 13.82 | 14.01 | 200,355 | +0.25(+1.80%) |
Dec 02, 2011 | 13.99 | 14.04 | 13.74 | 13.76 | 107,060 | -0.08(-0.61%) |
Dec 01, 2011 | 14.02 | 14.14 | 13.84 | 13.84 | 210,665 | -0.25(-1.75%) |
Nov 30, 2011 | 13.65 | 14.09 | 13.65 | 14.09 | 560,088 | +0.67(+4.99%) |
Nov 29, 2011 | 13.27 | 13.55 | 13.21 | 13.42 | 238,396 | +0.14(+1.03%) |
Nov 28, 2011 | 13.14 | 13.30 | 13.03 | 13.28 | 208,404 | +0.50(+3.91%) |
Nov 25, 2011 | 12.93 | 13.03 | 12.78 | 12.78 | 89,559 | -0.19(-1.50%) |
Nov 23, 2011 | 13.06 | 13.06 | 12.83 | 12.98 | 246,237 | -0.13(-0.99%) |
Nov 22, 2011 | 13.33 | 13.33 | 13.11 | 13.11 | 148,250 | -0.20(-1.51%) |
Nov 21, 2011 | 13.24 | 13.46 | 13.13 | 13.31 | 214,158 | -0.07(-0.53%) |
Nov 18, 2011 | 13.25 | 13.43 | 13.25 | 13.38 | 182,992 | +0.13(+0.98%) |
Nov 17, 2011 | 13.38 | 13.54 | 13.17 | 13.25 | 195,125 | -0.14(-1.02%) |
Nov 16, 2011 | 13.30 | 13.54 | 13.25 | 13.39 | 210,318 | -0.01(-0.05%) |
Nov 15, 2011 | 13.01 | 13.42 | 13.01 | 13.39 | 289,244 | +0.34(+2.59%) |
Nov 14, 2011 | 13.28 | 13.32 | 13.00 | 13.06 | 236,214 | -0.26(-1.95%) |
Nov 11, 2011 | 13.29 | 13.38 | 13.25 | 13.32 | 215,126 | +0.05(+0.39%) |
Nov 10, 2011 | 13.21 | 13.36 | 13.10 | 13.26 | 297,328 | +0.12(+0.93%) |
Nov 09, 2011 | 12.98 | 13.29 | 12.98 | 13.14 | 451,824 | -0.07(-0.53%) |
Nov 08, 2011 | 13.20 | 13.25 | 12.96 | 13.21 | 229,890 | +0.03(+0.19%) |
Nov 07, 2011 | 12.76 | 13.23 | 12.71 | 13.19 | 449,999 | +0.39(+3.05%) |
Nov 04, 2011 | 12.81 | 12.84 | 12.54 | 12.80 | 213,877 | +0.08(+0.66%) |
Nov 03, 2011 | 12.58 | 12.86 | 12.43 | 12.71 | 375,125 | +0.24(+1.90%) |
Nov 02, 2011 | 12.35 | 12.53 | 12.31 | 12.48 | 247,477 | +0.33(+2.74%) |