Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.84 | 15.04 | 14.68 | 14.87 | 120,193 | +0.06(+0.41%) |
Jan 30, 2012 | 14.71 | 14.87 | 14.53 | 14.81 | 68,547 | -0.05(-0.34%) |
Jan 27, 2012 | 14.59 | 14.95 | 14.56 | 14.86 | 67,443 | +0.15(+1.02%) |
Jan 26, 2012 | 14.87 | 15.24 | 14.43 | 14.71 | 276,859 | -0.15(-1.01%) |
Jan 25, 2012 | 14.00 | 15.41 | 13.95 | 14.86 | 759,834 | +1.03(+7.45%) |
Jan 24, 2012 | 13.64 | 13.85 | 13.64 | 13.83 | 49,454 | +0.05(+0.36%) |
Jan 23, 2012 | 13.43 | 13.82 | 13.37 | 13.78 | 69,387 | +0.26(+1.92%) |
Jan 20, 2012 | 13.13 | 13.53 | 12.96 | 13.52 | 33,320 | +0.34(+2.58%) |
Jan 19, 2012 | 12.70 | 13.21 | 12.62 | 13.18 | 114,323 | +0.48(+3.78%) |
Jan 18, 2012 | 12.53 | 12.72 | 12.53 | 12.70 | 50,340 | +0.10(+0.79%) |
Jan 17, 2012 | 12.64 | 12.94 | 12.28 | 12.60 | 115,765 | -0.02(-0.16%) |
Jan 13, 2012 | 12.79 | 13.00 | 12.52 | 12.62 | 99,168 | -0.38(-2.92%) |
Jan 12, 2012 | 13.18 | 13.24 | 12.96 | 13.00 | 79,020 | -0.21(-1.59%) |
Jan 11, 2012 | 13.16 | 13.32 | 13.04 | 13.21 | 32,291 | -0.07(-0.53%) |
Jan 10, 2012 | 13.04 | 13.28 | 13.04 | 13.28 | 23,617 | +0.32(+2.47%) |
Jan 09, 2012 | 12.93 | 12.97 | 12.63 | 12.96 | 102,115 | +0.02(+0.15%) |
Jan 06, 2012 | 12.93 | 12.95 | 12.55 | 12.94 | 24,569 | -0.04(-0.31%) |
Jan 05, 2012 | 12.94 | 13.01 | 12.73 | 12.98 | 44,590 | -0.01(-0.08%) |
Jan 04, 2012 | 13.23 | 13.23 | 12.87 | 12.99 | 62,793 | -0.17(-1.29%) |
Dec 30, 2011 | 13.17 | 13.31 | 13.00 | 13.16 | 64,108 | -0.20(-1.50%) |
Dec 29, 2011 | 13.40 | 13.40 | 13.12 | 13.36 | 42,078 | -0.05(-0.37%) |
Dec 28, 2011 | 13.49 | 13.60 | 13.33 | 13.41 | 39,605 | -0.14(-1.03%) |
Dec 27, 2011 | 13.37 | 13.55 | 13.27 | 13.55 | 36,935 | +0.11(+0.82%) |
Dec 23, 2011 | 13.44 | 13.55 | 13.42 | 13.44 | 14,345 | +0.25(+1.90%) |
Dec 21, 2011 | 13.31 | 13.31 | 13.06 | 13.19 | 23,053 | -0.19(-1.42%) |
Dec 20, 2011 | 13.31 | 13.50 | 12.76 | 13.38 | 62,338 | +0.26(+1.98%) |
Dec 19, 2011 | 13.10 | 13.27 | 13.00 | 13.12 | 112,790 | +0.01(+0.08%) |
Dec 16, 2011 | 12.80 | 13.13 | 12.73 | 13.11 | 86,792 | +0.34(+2.66%) |
Dec 15, 2011 | 12.70 | 12.84 | 12.41 | 12.77 | 166,092 | +0.17(+1.35%) |
Dec 14, 2011 | 12.57 | 13.03 | 12.52 | 12.60 | 68,664 | +0.05(+0.40%) |
Dec 13, 2011 | 12.58 | 12.65 | 12.42 | 12.55 | 131,121 | -0.02(-0.16%) |
Dec 12, 2011 | 12.26 | 12.59 | 12.05 | 12.57 | 104,538 | +0.12(+0.96%) |
Dec 09, 2011 | 12.26 | 12.50 | 12.05 | 12.45 | 113,969 | +0.19(+1.55%) |
Dec 08, 2011 | 12.86 | 12.89 | 12.07 | 12.26 | 260,315 | -0.68(-5.26%) |
Dec 07, 2011 | 13.01 | 13.12 | 12.81 | 12.94 | 98,469 | -0.20(-1.52%) |
Dec 06, 2011 | 13.39 | 13.39 | 12.92 | 13.14 | 136,209 | -0.29(-2.16%) |
Dec 05, 2011 | 13.74 | 13.74 | 13.40 | 13.43 | 61,105 | -0.15(-1.10%) |
Dec 02, 2011 | 13.46 | 13.75 | 13.46 | 13.58 | 247,906 | +0.18(+1.34%) |
Dec 01, 2011 | 13.53 | 13.53 | 13.31 | 13.40 | 52,838 | -0.09(-0.67%) |
Nov 30, 2011 | 13.90 | 14.00 | 13.49 | 13.49 | 729,550 | -0.18(-1.32%) |
Nov 29, 2011 | 13.65 | 13.79 | 13.44 | 13.67 | 179,219 | -0.03(-0.22%) |
Nov 28, 2011 | 13.79 | 13.81 | 13.44 | 13.70 | 106,198 | +0.13(+0.96%) |
Nov 25, 2011 | 13.66 | 13.95 | 13.40 | 13.57 | 11,613 | -0.12(-0.88%) |
Nov 23, 2011 | 13.90 | 13.91 | 13.50 | 13.69 | 86,330 | -0.31(-2.21%) |
Nov 22, 2011 | 13.98 | 14.00 | 13.85 | 14.00 | 227,466 | +0.00(+0.00%) |
Nov 21, 2011 | 13.92 | 14.07 | 13.86 | 14.00 | 112,782 | -0.11(-0.78%) |
Nov 18, 2011 | 14.00 | 14.20 | 13.99 | 14.11 | 97,180 | +0.13(+0.93%) |
Nov 17, 2011 | 14.29 | 14.35 | 13.93 | 13.98 | 87,972 | -0.09(-0.64%) |
Nov 16, 2011 | 13.89 | 14.49 | 13.64 | 14.07 | 114,177 | +0.05(+0.36%) |
Nov 15, 2011 | 13.91 | 14.15 | 13.71 | 14.02 | 54,921 | +0.03(+0.21%) |
Nov 14, 2011 | 13.42 | 14.06 | 13.42 | 13.99 | 47,706 | -0.10(-0.71%) |
Nov 11, 2011 | 13.47 | 14.23 | 13.01 | 14.09 | 172,615 | +0.69(+5.15%) |
Nov 10, 2011 | 13.34 | 13.50 | 13.02 | 13.40 | 107,276 | +0.22(+1.67%) |
Nov 09, 2011 | 13.18 | 13.60 | 13.13 | 13.18 | 95,279 | -0.47(-3.44%) |
Nov 08, 2011 | 13.24 | 13.83 | 13.24 | 13.65 | 43,840 | +0.22(+1.64%) |
Nov 07, 2011 | 13.63 | 13.67 | 13.30 | 13.43 | 39,009 | -0.22(-1.61%) |
Nov 04, 2011 | 13.67 | 13.76 | 13.55 | 13.65 | 49,067 | -0.15(-1.09%) |
Nov 03, 2011 | 13.94 | 13.94 | 13.34 | 13.80 | 38,205 | +0.01(+0.07%) |
Nov 02, 2011 | 13.79 | 13.93 | 13.10 | 13.79 | 43,019 | +0.25(+1.85%) |