Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.09 | 14.09 | 14.07 | 14.07 | 371 | +0.24(+1.74%) |
Jan 30, 2012 | 13.85 | 13.89 | 13.68 | 13.83 | 7,062 | -0.05(-0.36%) |
Jan 27, 2012 | 14.03 | 14.03 | 13.88 | 13.88 | 77,923 | -0.27(-1.91%) |
Jan 26, 2012 | 14.02 | 14.15 | 13.97 | 14.15 | 3,374 | +0.76(+5.68%) |
Jan 25, 2012 | 13.20 | 13.39 | 13.20 | 13.39 | 900 | +0.32(+2.45%) |
Jan 24, 2012 | 13.00 | 13.07 | 13.00 | 13.07 | 532 | -0.03(-0.23%) |
Jan 23, 2012 | 13.59 | 13.59 | 13.10 | 13.10 | 4,734 | +0.00(+0.00%) |
Jan 20, 2012 | 13.10 | 13.14 | 13.10 | 13.10 | 10,405 | +0.49(+3.89%) |
Jan 19, 2012 | 12.61 | 12.61 | 12.61 | 12.61 | 240 | +0.67(+5.61%) |
Jan 18, 2012 | 11.85 | 11.98 | 11.85 | 11.94 | 1,915 | -0.08(-0.67%) |
Jan 13, 2012 | 12.02 | 12.02 | 12.02 | 0 | +0.22(+1.86%) | |
Jan 12, 2012 | 11.75 | 11.80 | 11.75 | 11.80 | 676 | +0.10(+0.85%) |
Jan 11, 2012 | 11.55 | 11.80 | 11.55 | 11.70 | 2,277 | +0.44(+3.91%) |
Jan 10, 2012 | 11.47 | 11.47 | 11.26 | 11.26 | 1,567 | -0.05(-0.44%) |
Jan 09, 2012 | 11.18 | 11.31 | 11.11 | 11.31 | 5,928 | -0.04(-0.35%) |
Jan 06, 2012 | 11.17 | 11.35 | 11.17 | 11.35 | 468 | -0.01(-0.09%) |
Jan 05, 2012 | 11.15 | 11.36 | 11.15 | 11.36 | 4,771 | -0.29(-2.49%) |
Jan 04, 2012 | 11.67 | 11.72 | 11.65 | 11.65 | 8,933 | +0.27(+2.37%) |
Dec 30, 2011 | 11.37 | 11.51 | 11.34 | 11.38 | 1,760 | -0.03(-0.26%) |
Dec 29, 2011 | 11.31 | 11.49 | 11.30 | 11.41 | 12,167 | +0.06(+0.53%) |
Dec 28, 2011 | 11.47 | 11.52 | 11.35 | 11.35 | 4,498 | -0.43(-3.65%) |
Dec 27, 2011 | 11.96 | 11.96 | 11.77 | 11.78 | 728 | +0.33(+2.88%) |
Dec 23, 2011 | 11.68 | 11.68 | 11.45 | 11.45 | 7,413 | +0.32(+2.88%) |
Dec 21, 2011 | 11.43 | 11.43 | 11.13 | 11.13 | 5,945 | -0.16(-1.42%) |
Dec 20, 2011 | 11.30 | 11.30 | 11.27 | 11.29 | 3,705 | +0.48(+4.44%) |
Dec 19, 2011 | 11.06 | 11.06 | 10.81 | 10.81 | 18,338 | -0.16(-1.46%) |
Dec 16, 2011 | 11.16 | 11.16 | 10.95 | 10.97 | 14,415 | -0.21(-1.88%) |
Dec 15, 2011 | 11.14 | 11.18 | 11.09 | 11.18 | 859 | +0.18(+1.64%) |
Dec 14, 2011 | 11.08 | 11.08 | 10.73 | 11.00 | 1,439 | -0.17(-1.52%) |
Dec 13, 2011 | 11.36 | 11.70 | 11.17 | 11.17 | 3,644 | -0.37(-3.21%) |
Dec 12, 2011 | 11.59 | 11.59 | 11.30 | 11.54 | 1,847 | -0.34(-2.86%) |
Dec 09, 2011 | 11.95 | 12.06 | 11.84 | 11.88 | 3,664 | +0.03(+0.25%) |
Dec 08, 2011 | 11.88 | 11.88 | 11.85 | 11.85 | 782 | -0.09(-0.75%) |
Dec 07, 2011 | 11.94 | 11.94 | 11.94 | 11.94 | 250 | -0.20(-1.65%) |
Dec 06, 2011 | 11.96 | 12.17 | 11.93 | 12.14 | 1,652 | -0.04(-0.33%) |
Dec 05, 2011 | 12.28 | 12.28 | 12.18 | 12.18 | 431 | +0.34(+2.87%) |
Dec 02, 2011 | 11.84 | 11.84 | 11.84 | 11.84 | 588 | +0.01(+0.08%) |
Dec 01, 2011 | 11.83 | 11.83 | 11.83 | 11.83 | 448 | +0.13(+1.11%) |
Nov 30, 2011 | 11.76 | 11.76 | 11.68 | 11.70 | 5,480 | +0.46(+4.09%) |
Nov 29, 2011 | 11.36 | 11.36 | 11.24 | 11.24 | 1,760 | +0.13(+1.17%) |
Nov 28, 2011 | 11.28 | 11.36 | 11.11 | 11.11 | 1,033 | +0.38(+3.54%) |
Nov 25, 2011 | 10.91 | 10.91 | 10.73 | 10.73 | 3,486 | +0.43(+4.17%) |
Nov 23, 2011 | 10.37 | 10.37 | 10.30 | 10.30 | 1,013 | -0.02(-0.19%) |
Nov 22, 2011 | 10.35 | 10.35 | 10.32 | 10.32 | 326 | -0.51(-4.71%) |
Nov 21, 2011 | 10.99 | 10.99 | 10.83 | 10.83 | 1,739 | -0.38(-3.39%) |
Nov 18, 2011 | 11.31 | 11.38 | 11.21 | 11.21 | 1,365 | +0.25(+2.28%) |
Nov 17, 2011 | 11.12 | 11.13 | 10.96 | 10.96 | 1,490 | -0.24(-2.14%) |
Nov 16, 2011 | 11.40 | 11.42 | 11.20 | 11.20 | 1,250 | -0.34(-2.95%) |
Nov 15, 2011 | 11.26 | 11.61 | 11.26 | 11.54 | 975 | -0.08(-0.69%) |
Nov 14, 2011 | 11.88 | 11.89 | 11.62 | 11.62 | 4,096 | -0.38(-3.17%) |
Nov 11, 2011 | 11.65 | 12.00 | 11.65 | 12.00 | 2,133 | +0.71(+6.29%) |
Nov 10, 2011 | 11.29 | 11.29 | 11.29 | 11.29 | 900 | +0.18(+1.62%) |
Nov 09, 2011 | 11.30 | 11.43 | 11.11 | 11.11 | 2,895 | -1.86(-14.34%) |
Nov 04, 2011 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | -0.23(-1.74%) |
Nov 03, 2011 | 13.18 | 13.21 | 13.09 | 13.20 | 2,028 | +0.32(+2.48%) |
Nov 02, 2011 | 12.94 | 13.11 | 12.82 | 12.88 | 1,114 | +0.49(+3.95%) |