Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.08 | 15.08 | 14.79 | 14.83 | 6,585 | -0.11(-0.76%) |
Jan 30, 2012 | 15.15 | 15.27 | 14.94 | 14.94 | 15,071 | -0.25(-1.63%) |
Jan 27, 2012 | 15.05 | 15.26 | 15.03 | 15.19 | 6,542 | +0.04(+0.23%) |
Jan 26, 2012 | 15.19 | 15.22 | 15.03 | 15.15 | 8,460 | +0.08(+0.52%) |
Jan 25, 2012 | 14.81 | 15.10 | 14.81 | 15.08 | 7,810 | +0.35(+2.35%) |
Jan 24, 2012 | 14.76 | 14.81 | 14.70 | 14.73 | 7,972 | -0.11(-0.71%) |
Jan 23, 2012 | 14.79 | 14.87 | 14.72 | 14.84 | 7,142 | +0.07(+0.48%) |
Jan 20, 2012 | 14.71 | 14.84 | 14.62 | 14.76 | 6,173 | +0.08(+0.53%) |
Jan 19, 2012 | 14.62 | 14.76 | 14.62 | 14.69 | 2,899 | +0.03(+0.19%) |
Jan 18, 2012 | 14.60 | 14.68 | 14.48 | 14.66 | 7,894 | +0.08(+0.53%) |
Jan 17, 2012 | 14.45 | 14.64 | 14.45 | 14.58 | 10,756 | +0.18(+1.23%) |
Jan 13, 2012 | 14.36 | 14.42 | 14.23 | 14.40 | 7,904 | -0.08(-0.54%) |
Jan 12, 2012 | 14.49 | 14.55 | 14.30 | 14.48 | 2,556 | +0.05(+0.34%) |
Jan 11, 2012 | 14.60 | 14.60 | 14.36 | 14.43 | 29,413 | -0.13(-0.87%) |
Jan 10, 2012 | 14.62 | 14.62 | 14.48 | 14.56 | 7,561 | +0.09(+0.63%) |
Jan 09, 2012 | 14.42 | 14.50 | 14.34 | 14.47 | 8,091 | +0.02(+0.15%) |
Jan 06, 2012 | 14.48 | 14.52 | 14.39 | 14.45 | 11,148 | +0.01(+0.10%) |
Jan 05, 2012 | 14.33 | 14.45 | 14.23 | 14.43 | 2,632 | +0.02(+0.15%) |
Jan 04, 2012 | 14.47 | 14.54 | 14.41 | 14.41 | 20,321 | +0.11(+0.79%) |
Dec 30, 2011 | 14.44 | 14.49 | 14.26 | 14.30 | 6,345 | -0.23(-1.60%) |
Dec 29, 2011 | 14.49 | 14.54 | 14.42 | 14.53 | 3,439 | +0.28(+1.93%) |
Dec 28, 2011 | 14.46 | 14.46 | 14.23 | 14.26 | 7,650 | -0.16(-1.08%) |
Dec 27, 2011 | 14.48 | 14.48 | 14.36 | 14.41 | 57,437 | -0.07(-0.49%) |
Dec 23, 2011 | 14.07 | 14.48 | 14.07 | 14.48 | 10,472 | +0.80(+5.83%) |
Dec 21, 2011 | 13.92 | 13.92 | 13.60 | 13.68 | 5,383 | -0.20(-1.42%) |
Dec 20, 2011 | 13.71 | 13.88 | 13.71 | 13.88 | 17,093 | +0.45(+3.37%) |
Dec 19, 2011 | 13.95 | 14.06 | 13.43 | 13.43 | 9,634 | -0.42(-3.01%) |
Dec 16, 2011 | 14.12 | 14.12 | 13.76 | 13.85 | 24,069 | -0.09(-0.66%) |
Dec 15, 2011 | 13.68 | 13.95 | 13.65 | 13.94 | 6,551 | +0.34(+2.49%) |
Dec 14, 2011 | 13.66 | 13.66 | 13.42 | 13.60 | 6,958 | -0.04(-0.31%) |
Dec 13, 2011 | 13.87 | 13.93 | 13.53 | 13.64 | 7,274 | -0.14(-1.03%) |
Dec 12, 2011 | 13.68 | 13.79 | 13.67 | 13.78 | 5,571 | -0.18(-1.27%) |
Dec 09, 2011 | 13.51 | 14.04 | 13.44 | 13.96 | 13,102 | +0.17(+1.23%) |
Dec 08, 2011 | 14.27 | 14.28 | 13.72 | 13.79 | 10,841 | -0.45(-3.13%) |
Dec 07, 2011 | 14.20 | 14.23 | 14.10 | 14.23 | 5,911 | -0.10(-0.69%) |
Dec 06, 2011 | 14.60 | 14.66 | 14.14 | 14.33 | 10,607 | -0.36(-2.45%) |
Dec 05, 2011 | 14.60 | 14.73 | 14.41 | 14.69 | 14,186 | +0.35(+2.41%) |
Dec 02, 2011 | 14.62 | 14.62 | 14.09 | 14.35 | 5,530 | -0.17(-1.17%) |
Dec 01, 2011 | 14.73 | 14.73 | 14.36 | 14.52 | 8,330 | -0.22(-1.49%) |
Nov 30, 2011 | 14.45 | 14.74 | 14.29 | 14.74 | 26,161 | +0.71(+5.09%) |
Nov 29, 2011 | 13.99 | 14.14 | 13.98 | 14.02 | 12,695 | +0.03(+0.20%) |
Nov 28, 2011 | 13.98 | 14.01 | 13.77 | 13.99 | 10,750 | +0.44(+3.23%) |
Nov 25, 2011 | 13.56 | 13.78 | 13.51 | 13.56 | 7,047 | -0.13(-0.98%) |
Nov 23, 2011 | 14.11 | 14.19 | 13.69 | 13.69 | 8,571 | -0.42(-2.95%) |
Nov 22, 2011 | 14.16 | 14.16 | 14.11 | 14.11 | 2,562 | +0.00(+0.00%) |
Nov 21, 2011 | 14.21 | 14.34 | 14.11 | 14.11 | 8,266 | -0.23(-1.63%) |
Nov 18, 2011 | 14.14 | 14.41 | 14.14 | 14.34 | 8,995 | +0.14(+1.00%) |
Nov 17, 2011 | 14.21 | 14.34 | 14.13 | 14.20 | 8,098 | +0.06(+0.40%) |
Nov 16, 2011 | 14.48 | 14.49 | 14.14 | 14.14 | 7,977 | -0.32(-2.25%) |
Nov 15, 2011 | 14.30 | 14.72 | 14.30 | 14.47 | 14,762 | +0.24(+1.67%) |
Nov 14, 2011 | 14.34 | 14.34 | 14.08 | 14.23 | 13,711 | -0.15(-1.07%) |
Nov 11, 2011 | 14.24 | 14.38 | 14.24 | 14.38 | 10,648 | +0.34(+2.39%) |
Nov 10, 2011 | 14.36 | 14.36 | 13.98 | 14.05 | 6,469 | -0.18(-1.23%) |
Nov 09, 2011 | 14.32 | 14.32 | 14.03 | 14.22 | 20,949 | -0.18(-1.22%) |
Nov 08, 2011 | 14.08 | 14.40 | 14.01 | 14.40 | 9,574 | +0.32(+2.29%) |
Nov 07, 2011 | 13.69 | 14.08 | 13.62 | 14.08 | 17,524 | +0.31(+2.24%) |
Nov 04, 2011 | 13.84 | 13.84 | 13.73 | 13.77 | 3,398 | -0.12(-0.86%) |
Nov 03, 2011 | 13.47 | 13.94 | 13.47 | 13.89 | 8,707 | +0.41(+3.07%) |
Nov 02, 2011 | 13.58 | 13.72 | 13.38 | 13.47 | 18,780 | -0.07(-0.52%) |