Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.50 | 14.56 | 14.26 | 14.41 | 126,609 | +0.04(+0.25%) |
Jan 30, 2012 | 14.57 | 14.65 | 14.35 | 14.37 | 221,522 | -0.27(-1.84%) |
Jan 27, 2012 | 14.45 | 14.70 | 14.45 | 14.64 | 219,907 | +0.10(+0.67%) |
Jan 26, 2012 | 14.72 | 14.95 | 14.49 | 14.54 | 326,030 | -0.12(-0.83%) |
Jan 25, 2012 | 14.63 | 14.70 | 14.40 | 14.67 | 367,760 | +0.06(+0.42%) |
Jan 24, 2012 | 14.42 | 14.65 | 14.36 | 14.61 | 338,633 | +0.14(+0.99%) |
Jan 23, 2012 | 14.31 | 14.57 | 14.24 | 14.46 | 224,553 | +0.10(+0.71%) |
Jan 20, 2012 | 14.27 | 14.39 | 14.22 | 14.36 | 306,606 | +0.11(+0.79%) |
Jan 19, 2012 | 14.26 | 14.30 | 14.22 | 14.25 | 534,897 | -0.01(-0.07%) |
Jan 18, 2012 | 13.98 | 14.27 | 13.96 | 14.26 | 369,470 | +0.29(+2.08%) |
Jan 17, 2012 | 13.75 | 14.06 | 13.71 | 13.97 | 767,880 | +0.46(+3.39%) |
Jan 13, 2012 | 13.48 | 13.59 | 13.18 | 13.51 | 479,237 | -0.16(-1.19%) |
Jan 12, 2012 | 13.77 | 13.96 | 13.64 | 13.67 | 511,549 | -0.03(-0.22%) |
Jan 11, 2012 | 13.98 | 14.13 | 13.70 | 13.70 | 286,688 | -0.44(-3.13%) |
Jan 10, 2012 | 13.89 | 14.28 | 13.89 | 14.15 | 301,646 | +0.34(+2.47%) |
Jan 09, 2012 | 14.00 | 14.01 | 13.76 | 13.81 | 127,029 | -0.19(-1.38%) |
Jan 06, 2012 | 13.96 | 14.04 | 13.76 | 14.00 | 157,542 | +0.06(+0.44%) |
Jan 05, 2012 | 13.97 | 13.98 | 13.76 | 13.94 | 107,270 | -0.12(-0.87%) |
Jan 04, 2012 | 14.29 | 14.41 | 14.04 | 14.06 | 112,648 | +0.03(+0.22%) |
Dec 30, 2011 | 13.83 | 14.06 | 13.73 | 14.03 | 211,242 | +0.20(+1.44%) |
Dec 29, 2011 | 13.88 | 14.03 | 13.69 | 13.83 | 311,027 | -0.06(-0.44%) |
Dec 28, 2011 | 14.12 | 14.12 | 13.79 | 13.89 | 197,705 | -0.32(-2.22%) |
Dec 27, 2011 | 14.14 | 14.27 | 14.08 | 14.21 | 120,477 | -0.01(-0.04%) |
Dec 23, 2011 | 14.30 | 14.31 | 14.04 | 14.21 | 127,683 | +0.06(+0.40%) |
Dec 21, 2011 | 14.20 | 14.41 | 13.78 | 14.16 | 231,659 | -0.11(-0.79%) |
Dec 20, 2011 | 13.96 | 14.35 | 13.79 | 14.27 | 382,839 | +0.52(+3.78%) |
Dec 19, 2011 | 14.13 | 14.24 | 13.70 | 13.75 | 265,815 | -0.24(-1.71%) |
Dec 16, 2011 | 13.94 | 14.18 | 13.90 | 13.99 | 403,443 | +0.20(+1.48%) |
Dec 15, 2011 | 14.06 | 14.12 | 13.58 | 13.79 | 292,651 | -0.13(-0.95%) |
Dec 14, 2011 | 13.92 | 13.99 | 13.59 | 13.92 | 277,892 | -0.13(-0.91%) |
Dec 13, 2011 | 14.46 | 14.67 | 13.95 | 14.04 | 246,825 | -0.26(-1.82%) |
Dec 12, 2011 | 14.12 | 14.37 | 14.01 | 14.30 | 394,341 | -0.01(-0.07%) |
Dec 09, 2011 | 13.83 | 14.44 | 13.77 | 14.31 | 647,527 | +0.50(+3.61%) |
Dec 08, 2011 | 13.98 | 14.50 | 13.81 | 13.82 | 618,329 | -0.34(-2.38%) |
Dec 07, 2011 | 14.18 | 14.26 | 14.04 | 14.15 | 445,410 | -0.13(-0.89%) |
Dec 06, 2011 | 14.32 | 14.42 | 14.08 | 14.28 | 394,091 | +0.02(+0.14%) |
Dec 05, 2011 | 14.46 | 14.60 | 14.16 | 14.26 | 360,844 | +0.02(+0.11%) |
Dec 02, 2011 | 14.45 | 14.51 | 14.19 | 14.24 | 363,812 | +0.00(+0.00%) |
Dec 01, 2011 | 14.42 | 14.47 | 14.17 | 14.24 | 381,475 | -0.17(-1.17%) |
Nov 30, 2011 | 14.63 | 14.99 | 14.25 | 14.41 | 475,578 | +0.30(+2.13%) |
Nov 29, 2011 | 14.41 | 14.44 | 14.06 | 14.11 | 201,776 | -0.28(-1.91%) |
Nov 28, 2011 | 13.86 | 14.39 | 13.71 | 14.39 | 365,516 | +0.93(+6.93%) |
Nov 25, 2011 | 13.41 | 13.60 | 13.37 | 13.45 | 100,020 | -0.05(-0.34%) |
Nov 23, 2011 | 13.50 | 13.95 | 13.25 | 13.50 | 384,188 | -0.14(-1.01%) |
Nov 22, 2011 | 13.56 | 13.87 | 13.56 | 13.64 | 110,334 | +0.04(+0.26%) |
Nov 21, 2011 | 13.92 | 14.00 | 13.50 | 13.60 | 206,690 | -0.52(-3.71%) |
Nov 18, 2011 | 14.31 | 14.32 | 14.04 | 14.13 | 69,731 | -0.17(-1.18%) |
Nov 17, 2011 | 14.62 | 14.73 | 14.24 | 14.29 | 128,747 | -0.08(-0.57%) |
Nov 16, 2011 | 14.60 | 14.79 | 14.37 | 14.38 | 90,439 | -0.39(-2.66%) |
Nov 15, 2011 | 14.25 | 14.87 | 14.10 | 14.77 | 179,110 | +0.41(+2.87%) |
Nov 14, 2011 | 14.48 | 14.70 | 14.23 | 14.36 | 132,233 | -0.19(-1.30%) |
Nov 11, 2011 | 14.08 | 14.60 | 14.08 | 14.54 | 128,739 | +0.63(+4.50%) |
Nov 10, 2011 | 13.95 | 14.02 | 13.66 | 13.92 | 136,840 | +0.07(+0.51%) |
Nov 09, 2011 | 14.03 | 14.18 | 13.82 | 13.85 | 195,701 | -0.52(-3.65%) |
Nov 08, 2011 | 14.44 | 14.46 | 14.01 | 14.37 | 230,886 | +0.03(+0.21%) |
Nov 07, 2011 | 14.40 | 14.45 | 14.01 | 14.34 | 158,849 | -0.12(-0.85%) |
Nov 04, 2011 | 14.51 | 14.63 | 14.27 | 14.46 | 71,111 | -0.23(-1.56%) |
Nov 03, 2011 | 14.53 | 14.74 | 14.14 | 14.69 | 263,844 | +0.32(+2.23%) |
Nov 02, 2011 | 14.42 | 14.50 | 14.20 | 14.37 | 251,972 | +0.15(+1.08%) |