Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.30 | 16.45 | 16.21 | 16.36 | 797,447 | +0.10(+0.64%) |
Jan 30, 2012 | 15.95 | 16.27 | 15.87 | 16.25 | 907,511 | +0.17(+1.07%) |
Jan 27, 2012 | 15.98 | 16.15 | 15.98 | 16.08 | 548,224 | +0.03(+0.20%) |
Jan 26, 2012 | 16.31 | 16.33 | 15.98 | 16.05 | 558,111 | -0.20(-1.22%) |
Jan 25, 2012 | 16.26 | 16.34 | 16.02 | 16.25 | 398,711 | -0.00(-0.03%) |
Jan 24, 2012 | 16.01 | 16.36 | 15.98 | 16.25 | 578,305 | +0.12(+0.73%) |
Jan 23, 2012 | 16.19 | 16.25 | 15.98 | 16.13 | 393,300 | -0.09(-0.59%) |
Jan 20, 2012 | 16.11 | 16.33 | 16.07 | 16.23 | 500,512 | +0.09(+0.53%) |
Jan 19, 2012 | 16.20 | 16.27 | 16.05 | 16.14 | 1,156,804 | -0.05(-0.31%) |
Jan 18, 2012 | 15.81 | 16.21 | 15.71 | 16.19 | 1,739,926 | +0.38(+2.40%) |
Jan 17, 2012 | 15.69 | 15.91 | 15.69 | 15.81 | 1,457,116 | +0.20(+1.30%) |
Jan 13, 2012 | 15.61 | 15.79 | 15.45 | 15.61 | 634,481 | -0.21(-1.31%) |
Jan 12, 2012 | 15.82 | 15.87 | 15.48 | 15.82 | 789,578 | +0.10(+0.63%) |
Jan 11, 2012 | 15.27 | 15.84 | 14.83 | 15.72 | 2,650,943 | +1.21(+8.35%) |
Jan 10, 2012 | 14.37 | 14.52 | 14.28 | 14.51 | 621,821 | +0.25(+1.74%) |
Jan 09, 2012 | 14.15 | 14.31 | 14.07 | 14.26 | 374,025 | +0.21(+1.48%) |
Jan 06, 2012 | 14.05 | 14.23 | 13.93 | 14.05 | 320,728 | -0.02(-0.16%) |
Jan 05, 2012 | 13.95 | 14.12 | 13.76 | 14.07 | 339,341 | +0.05(+0.32%) |
Jan 04, 2012 | 13.94 | 14.04 | 13.80 | 14.03 | 515,931 | +0.26(+1.87%) |
Dec 30, 2011 | 13.76 | 13.88 | 13.76 | 13.77 | 372,665 | +0.01(+0.10%) |
Dec 29, 2011 | 13.56 | 13.83 | 13.50 | 13.76 | 316,819 | +0.27(+2.01%) |
Dec 28, 2011 | 13.62 | 13.70 | 13.44 | 13.48 | 244,643 | -0.15(-1.13%) |
Dec 27, 2011 | 13.53 | 13.77 | 13.48 | 13.64 | 182,341 | +0.02(+0.13%) |
Dec 23, 2011 | 13.63 | 13.65 | 13.53 | 13.62 | 106,250 | +0.20(+1.52%) |
Dec 21, 2011 | 13.36 | 13.43 | 13.09 | 13.42 | 238,973 | +0.00(+0.00%) |
Dec 20, 2011 | 13.15 | 13.45 | 13.15 | 13.42 | 371,183 | +0.52(+4.07%) |
Dec 19, 2011 | 13.16 | 13.31 | 12.84 | 12.89 | 254,929 | -0.21(-1.62%) |
Dec 16, 2011 | 12.96 | 13.26 | 12.87 | 13.10 | 629,437 | +0.26(+2.01%) |
Dec 15, 2011 | 13.04 | 13.10 | 12.82 | 12.85 | 670,469 | -0.04(-0.28%) |
Dec 14, 2011 | 12.98 | 13.01 | 12.84 | 12.88 | 423,020 | -0.20(-1.55%) |
Dec 13, 2011 | 13.38 | 13.48 | 13.01 | 13.09 | 307,417 | -0.15(-1.16%) |
Dec 12, 2011 | 13.33 | 13.33 | 13.12 | 13.24 | 375,138 | -0.28(-2.04%) |
Dec 09, 2011 | 13.13 | 13.59 | 13.09 | 13.52 | 364,531 | +0.39(+2.96%) |
Dec 08, 2011 | 13.37 | 13.41 | 13.10 | 13.13 | 381,706 | -0.42(-3.07%) |
Dec 07, 2011 | 13.23 | 13.57 | 13.10 | 13.54 | 673,959 | +0.23(+1.70%) |
Dec 06, 2011 | 13.29 | 13.37 | 13.20 | 13.32 | 339,805 | +0.03(+0.24%) |
Dec 05, 2011 | 13.42 | 13.48 | 13.17 | 13.29 | 483,297 | +0.06(+0.48%) |
Dec 02, 2011 | 13.43 | 13.51 | 13.19 | 13.22 | 344,506 | -0.02(-0.17%) |
Dec 01, 2011 | 13.24 | 13.39 | 13.12 | 13.24 | 416,311 | -0.02(-0.17%) |
Nov 30, 2011 | 13.18 | 13.29 | 13.02 | 13.27 | 691,433 | +0.60(+4.75%) |
Nov 29, 2011 | 12.80 | 12.84 | 12.61 | 12.67 | 207,890 | -0.14(-1.09%) |
Nov 28, 2011 | 12.74 | 12.91 | 12.54 | 12.81 | 491,965 | +0.42(+3.39%) |
Nov 25, 2011 | 12.41 | 12.58 | 12.38 | 12.39 | 218,847 | -0.08(-0.65%) |
Nov 23, 2011 | 12.73 | 12.77 | 12.41 | 12.47 | 372,220 | -0.38(-2.96%) |
Nov 22, 2011 | 13.04 | 13.09 | 12.77 | 12.85 | 265,260 | -0.23(-1.80%) |
Nov 21, 2011 | 12.96 | 13.19 | 12.74 | 13.08 | 679,251 | -0.12(-0.89%) |
Nov 18, 2011 | 13.20 | 13.27 | 13.06 | 13.20 | 319,062 | +0.01(+0.07%) |
Nov 17, 2011 | 13.39 | 13.40 | 13.06 | 13.19 | 288,702 | -0.18(-1.32%) |
Nov 16, 2011 | 13.57 | 13.68 | 13.34 | 13.37 | 437,853 | -0.26(-1.89%) |
Nov 15, 2011 | 13.19 | 13.65 | 13.19 | 13.62 | 424,308 | +0.42(+3.18%) |
Nov 14, 2011 | 13.39 | 13.48 | 13.10 | 13.20 | 233,874 | -0.22(-1.62%) |
Nov 11, 2011 | 13.26 | 13.47 | 13.26 | 13.42 | 369,077 | +0.30(+2.31%) |
Nov 10, 2011 | 13.19 | 13.21 | 12.96 | 13.12 | 306,605 | +0.13(+1.01%) |
Nov 09, 2011 | 13.16 | 13.33 | 12.94 | 12.99 | 647,637 | -0.51(-3.78%) |
Nov 08, 2011 | 13.44 | 13.52 | 13.02 | 13.50 | 623,385 | +0.17(+1.25%) |
Nov 07, 2011 | 13.48 | 13.48 | 13.08 | 13.33 | 337,540 | -0.20(-1.47%) |
Nov 04, 2011 | 13.22 | 13.56 | 13.21 | 13.53 | 626,482 | +0.20(+1.49%) |
Nov 03, 2011 | 12.88 | 13.42 | 12.60 | 13.33 | 960,481 | +0.60(+4.69%) |
Nov 02, 2011 | 12.77 | 12.90 | 12.54 | 12.73 | 384,920 | +0.20(+1.59%) |