Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.47 | 15.66 | 15.28 | 15.59 | 121,775 | +0.13(+0.84%) |
Jan 30, 2012 | 15.04 | 15.50 | 15.00 | 15.46 | 97,873 | +0.26(+1.71%) |
Jan 27, 2012 | 15.00 | 15.25 | 14.97 | 15.20 | 100,614 | +0.20(+1.33%) |
Jan 26, 2012 | 15.28 | 15.48 | 14.88 | 15.00 | 62,080 | -0.26(-1.70%) |
Jan 25, 2012 | 14.04 | 15.28 | 14.00 | 15.26 | 136,779 | +1.21(+8.61%) |
Jan 24, 2012 | 14.05 | 14.05 | 13.85 | 14.05 | 27,644 | +0.00(+0.00%) |
Jan 23, 2012 | 13.83 | 14.30 | 13.83 | 14.05 | 139,168 | +0.26(+1.89%) |
Jan 20, 2012 | 13.60 | 13.86 | 13.55 | 13.79 | 43,593 | +0.22(+1.62%) |
Jan 19, 2012 | 13.32 | 13.57 | 13.11 | 13.57 | 156,779 | +0.33(+2.49%) |
Jan 18, 2012 | 13.00 | 13.44 | 13.00 | 13.24 | 56,739 | +0.24(+1.85%) |
Jan 17, 2012 | 12.97 | 13.02 | 12.92 | 13.00 | 18,474 | +0.05(+0.39%) |
Jan 16, 2012 | 12.77 | 13.01 | 12.77 | 12.95 | 19,315 | -0.04(-0.31%) |
Jan 13, 2012 | 13.02 | 13.03 | 12.91 | 12.99 | 66,501 | +0.04(+0.31%) |
Jan 12, 2012 | 12.90 | 13.04 | 12.81 | 12.95 | 53,711 | +0.08(+0.62%) |
Jan 11, 2012 | 12.82 | 12.87 | 12.76 | 12.87 | 35,249 | +0.04(+0.31%) |
Jan 10, 2012 | 12.81 | 13.00 | 12.78 | 12.83 | 28,463 | +0.03(+0.23%) |
Jan 09, 2012 | 13.00 | 13.00 | 12.77 | 12.80 | 8,739 | -0.16(-1.23%) |
Jan 06, 2012 | 12.99 | 13.07 | 12.96 | 12.96 | 17,213 | -0.11(-0.84%) |
Jan 05, 2012 | 13.07 | 13.20 | 12.99 | 13.07 | 19,844 | +0.00(+0.00%) |
Jan 04, 2012 | 12.92 | 13.10 | 12.71 | 13.07 | 54,907 | +0.57(+4.56%) |
Dec 30, 2011 | 12.59 | 12.71 | 12.50 | 12.50 | 37,988 | +0.00(+0.00%) |
Dec 29, 2011 | 12.66 | 12.71 | 12.50 | 12.50 | 11,170 | -0.16(-1.26%) |
Dec 28, 2011 | 12.69 | 12.77 | 12.60 | 12.66 | 22,608 | -0.31(-2.39%) |
Dec 23, 2011 | 12.89 | 12.97 | 12.97 | 12.97 | 28,613 | +0.07(+0.54%) |
Dec 21, 2011 | 12.67 | 13.11 | 12.67 | 12.90 | 12,958 | +0.00(+0.00%) |
Dec 20, 2011 | 12.79 | 13.24 | 12.61 | 12.90 | 65,161 | +0.42(+3.37%) |
Dec 19, 2011 | 12.50 | 12.74 | 12.28 | 12.48 | 49,541 | +0.26(+2.13%) |
Dec 16, 2011 | 12.13 | 12.79 | 12.00 | 12.22 | 141,274 | +0.12(+0.99%) |
Dec 15, 2011 | 12.29 | 12.40 | 12.10 | 12.10 | 30,511 | -0.20(-1.63%) |
Dec 14, 2011 | 12.89 | 12.89 | 12.25 | 12.30 | 36,220 | -0.48(-3.76%) |
Dec 13, 2011 | 12.97 | 13.05 | 12.78 | 12.78 | 25,772 | -0.12(-0.93%) |
Dec 12, 2011 | 12.96 | 13.02 | 12.89 | 12.90 | 30,935 | -0.28(-2.12%) |
Dec 09, 2011 | 13.25 | 13.34 | 13.15 | 13.18 | 107,489 | -0.10(-0.75%) |
Dec 08, 2011 | 13.33 | 13.55 | 13.14 | 13.28 | 68,323 | +0.14(+1.07%) |
Dec 07, 2011 | 13.24 | 13.24 | 12.75 | 13.14 | 37,481 | -0.11(-0.83%) |
Dec 06, 2011 | 12.36 | 13.50 | 12.25 | 13.25 | 287,791 | +1.00(+8.16%) |
Dec 05, 2011 | 12.49 | 12.50 | 12.10 | 12.25 | 47,846 | -0.05(-0.41%) |
Dec 02, 2011 | 12.41 | 12.41 | 12.10 | 12.30 | 44,746 | +0.30(+2.50%) |
Dec 01, 2011 | 11.91 | 12.30 | 11.68 | 12.00 | 53,787 | -11.79(-49.56%) |
Nov 30, 2011 | 23.04 | 24.05 | 23.04 | 23.79 | 44,246 | +0.81(+3.52%) |
Nov 29, 2011 | 22.65 | 22.98 | 22.65 | 22.98 | 66,541 | +0.33(+1.46%) |
Nov 28, 2011 | 22.61 | 22.75 | 22.38 | 22.65 | 29,073 | +0.22(+0.98%) |
Nov 25, 2011 | 22.40 | 22.43 | 22.30 | 22.43 | 1,369 | +0.03(+0.13%) |
Nov 24, 2011 | 22.36 | 22.41 | 22.29 | 22.40 | 21,260 | +0.11(+0.49%) |
Nov 23, 2011 | 22.30 | 22.30 | 21.28 | 22.29 | 80,669 | +0.07(+0.32%) |
Nov 22, 2011 | 22.43 | 22.60 | 22.22 | 22.22 | 19,860 | -0.05(-0.22%) |
Nov 21, 2011 | 22.13 | 22.36 | 22.00 | 22.27 | 49,944 | -0.61(-2.67%) |
Nov 18, 2011 | 22.43 | 23.00 | 22.40 | 22.88 | 46,447 | +0.38(+1.69%) |
Nov 17, 2011 | 23.55 | 23.55 | 22.50 | 22.50 | 50,242 | -1.35(-5.66%) |
Nov 16, 2011 | 23.67 | 23.88 | 23.50 | 23.85 | 7,367 | -0.05(-0.21%) |
Nov 15, 2011 | 23.91 | 23.91 | 23.09 | 23.90 | 24,506 | +0.00(+0.00%) |
Nov 14, 2011 | 23.43 | 24.00 | 23.43 | 23.90 | 24,531 | +0.00(+0.00%) |
Nov 11, 2011 | 23.90 | 24.09 | 23.72 | 23.90 | 15,476 | +0.00(+0.00%) |
Nov 10, 2011 | 23.87 | 24.00 | 23.43 | 23.90 | 29,648 | +0.03(+0.13%) |
Nov 09, 2011 | 23.78 | 23.87 | 23.43 | 23.87 | 14,557 | -0.13(-0.54%) |
Nov 08, 2011 | 23.76 | 24.00 | 23.75 | 24.00 | 16,085 | +0.25(+1.05%) |
Nov 07, 2011 | 23.98 | 25.00 | 23.55 | 23.75 | 22,438 | -0.45(-1.86%) |
Nov 04, 2011 | 22.78 | 24.25 | 22.51 | 24.20 | 83,128 | +1.51(+6.65%) |
Nov 03, 2011 | 22.40 | 22.88 | 21.84 | 22.69 | 41,607 | +1.11(+5.14%) |
Nov 02, 2011 | 20.71 | 21.98 | 20.71 | 21.58 | 27,314 | +1.08(+5.27%) |