Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.90 | 14.90 | 14.71 | 14.79 | 7,635 | -0.08(-0.53%) |
Jan 30, 2012 | 14.83 | 14.87 | 14.67 | 14.87 | 21,313 | -0.03(-0.20%) |
Jan 27, 2012 | 14.73 | 14.90 | 14.58 | 14.90 | 8,494 | +0.10(+0.66%) |
Jan 26, 2012 | 14.71 | 14.80 | 14.58 | 14.80 | 20,842 | +0.12(+0.81%) |
Jan 25, 2012 | 14.44 | 14.74 | 14.43 | 14.69 | 12,511 | +0.20(+1.37%) |
Jan 24, 2012 | 14.40 | 14.56 | 14.30 | 14.49 | 11,419 | +0.14(+0.99%) |
Jan 23, 2012 | 14.57 | 14.57 | 14.26 | 14.35 | 1,664 | +0.06(+0.39%) |
Jan 20, 2012 | 14.20 | 14.42 | 14.08 | 14.29 | 28,924 | +0.19(+1.33%) |
Jan 19, 2012 | 14.16 | 14.20 | 14.09 | 14.10 | 5,630 | -0.02(-0.16%) |
Jan 18, 2012 | 14.20 | 14.62 | 13.99 | 14.12 | 26,521 | +0.01(+0.05%) |
Jan 17, 2012 | 13.83 | 14.18 | 13.83 | 14.12 | 11,491 | +0.01(+0.08%) |
Jan 13, 2012 | 13.96 | 14.12 | 13.96 | 14.11 | 12,679 | -0.09(-0.66%) |
Jan 12, 2012 | 14.15 | 14.20 | 14.01 | 14.20 | 7,999 | +0.04(+0.29%) |
Jan 11, 2012 | 14.20 | 14.74 | 14.02 | 14.16 | 25,852 | -0.08(-0.58%) |
Jan 10, 2012 | 14.11 | 14.38 | 14.11 | 14.24 | 16,180 | +0.16(+1.11%) |
Jan 09, 2012 | 14.26 | 14.26 | 13.92 | 14.08 | 15,096 | -0.16(-1.13%) |
Jan 06, 2012 | 14.69 | 14.69 | 14.24 | 14.24 | 33,489 | -0.58(-3.91%) |
Jan 05, 2012 | 14.60 | 14.84 | 14.35 | 14.82 | 19,116 | +0.20(+1.35%) |
Jan 04, 2012 | 14.69 | 14.92 | 14.63 | 14.63 | 14,001 | +0.13(+0.93%) |
Dec 30, 2011 | 14.63 | 14.65 | 14.48 | 14.49 | 9,497 | -0.14(-0.95%) |
Dec 29, 2011 | 14.48 | 14.63 | 14.48 | 14.63 | 11,240 | +0.27(+1.85%) |
Dec 28, 2011 | 14.57 | 14.57 | 14.29 | 14.36 | 15,880 | -0.13(-0.93%) |
Dec 27, 2011 | 14.58 | 14.60 | 14.32 | 14.50 | 7,335 | -0.11(-0.77%) |
Dec 23, 2011 | 14.74 | 14.76 | 14.36 | 14.61 | 16,332 | +0.14(+0.95%) |
Dec 21, 2011 | 14.64 | 14.70 | 14.37 | 14.47 | 64,988 | -0.21(-1.45%) |
Dec 20, 2011 | 14.31 | 14.76 | 14.04 | 14.69 | 38,569 | +0.83(+6.02%) |
Dec 19, 2011 | 14.29 | 14.29 | 13.85 | 13.85 | 11,178 | -0.33(-2.32%) |
Dec 16, 2011 | 14.01 | 14.18 | 13.95 | 14.18 | 44,266 | +0.36(+2.57%) |
Dec 15, 2011 | 14.04 | 14.04 | 13.76 | 13.83 | 10,030 | +0.09(+0.65%) |
Dec 14, 2011 | 13.43 | 13.79 | 13.27 | 13.74 | 37,316 | +0.28(+2.08%) |
Dec 13, 2011 | 13.73 | 13.98 | 13.46 | 13.46 | 28,951 | -0.19(-1.37%) |
Dec 12, 2011 | 14.17 | 14.17 | 13.56 | 13.64 | 16,710 | -0.58(-4.07%) |
Dec 09, 2011 | 13.95 | 14.40 | 13.65 | 14.22 | 27,671 | +0.58(+4.25%) |
Dec 08, 2011 | 14.10 | 14.20 | 13.64 | 13.64 | 18,543 | -0.52(-3.67%) |
Dec 07, 2011 | 14.10 | 14.27 | 13.98 | 14.16 | 20,836 | -0.11(-0.79%) |
Dec 06, 2011 | 13.96 | 14.31 | 13.90 | 14.27 | 20,162 | +0.22(+1.60%) |
Dec 05, 2011 | 14.21 | 14.41 | 13.68 | 14.05 | 25,405 | +0.19(+1.40%) |
Dec 02, 2011 | 13.67 | 13.86 | 13.67 | 13.86 | 3,752 | -0.00(-0.03%) |
Dec 01, 2011 | 14.03 | 14.03 | 13.82 | 13.86 | 18,957 | -0.30(-2.09%) |
Nov 30, 2011 | 13.86 | 14.17 | 13.75 | 14.15 | 42,209 | +0.76(+5.65%) |
Nov 29, 2011 | 13.47 | 13.62 | 13.40 | 13.40 | 22,417 | -0.11(-0.82%) |
Nov 28, 2011 | 13.57 | 13.57 | 13.30 | 13.51 | 18,467 | +0.43(+3.30%) |
Nov 25, 2011 | 13.55 | 13.55 | 12.98 | 13.08 | 7,960 | +0.03(+0.25%) |
Nov 23, 2011 | 13.56 | 13.56 | 13.04 | 13.04 | 20,808 | -0.45(-3.31%) |
Nov 22, 2011 | 13.73 | 13.80 | 13.48 | 13.49 | 23,140 | -0.21(-1.51%) |
Nov 21, 2011 | 13.70 | 14.05 | 13.70 | 13.70 | 8,794 | +0.12(+0.87%) |
Nov 18, 2011 | 13.59 | 14.08 | 13.58 | 13.58 | 13,752 | -0.02(-0.16%) |
Nov 17, 2011 | 13.77 | 14.00 | 13.50 | 13.60 | 15,432 | -0.15(-1.07%) |
Nov 16, 2011 | 13.78 | 13.99 | 13.65 | 13.75 | 13,668 | -0.17(-1.25%) |
Nov 15, 2011 | 13.82 | 13.93 | 13.64 | 13.92 | 15,508 | +0.16(+1.13%) |
Nov 14, 2011 | 14.07 | 14.07 | 13.49 | 13.77 | 32,610 | -0.29(-2.07%) |
Nov 11, 2011 | 13.73 | 14.14 | 13.61 | 14.06 | 16,890 | +0.50(+3.70%) |
Nov 10, 2011 | 13.32 | 13.69 | 13.32 | 13.56 | 16,735 | +0.34(+2.60%) |
Nov 09, 2011 | 13.67 | 13.96 | 13.17 | 13.21 | 35,221 | -0.89(-6.28%) |
Nov 08, 2011 | 13.69 | 14.10 | 13.69 | 14.10 | 8,149 | +0.46(+3.38%) |
Nov 07, 2011 | 13.66 | 13.67 | 13.29 | 13.64 | 11,203 | +0.09(+0.68%) |
Nov 04, 2011 | 13.77 | 13.77 | 13.40 | 13.55 | 17,207 | -0.38(-2.73%) |
Nov 03, 2011 | 13.56 | 13.93 | 13.29 | 13.93 | 13,522 | +0.47(+3.51%) |
Nov 02, 2011 | 13.50 | 13.56 | 13.10 | 13.45 | 20,816 | +0.42(+3.23%) |