Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.72 | 14.72 | 14.59 | 14.68 | 25,665 | +0.08(+0.55%) |
Jan 30, 2012 | 14.51 | 14.63 | 14.50 | 14.59 | 80,685 | -0.20(-1.36%) |
Jan 27, 2012 | 14.72 | 14.81 | 14.69 | 14.80 | 32,921 | +0.07(+0.51%) |
Jan 26, 2012 | 14.89 | 14.91 | 14.68 | 14.72 | 39,075 | -0.01(-0.04%) |
Jan 25, 2012 | 14.45 | 14.74 | 14.42 | 14.73 | 51,071 | +0.24(+1.62%) |
Jan 24, 2012 | 14.37 | 14.50 | 14.35 | 14.49 | 42,284 | -0.03(-0.24%) |
Jan 23, 2012 | 14.53 | 14.62 | 14.50 | 14.53 | 41,626 | +0.00(+0.02%) |
Jan 20, 2012 | 14.37 | 14.54 | 14.37 | 14.52 | 61,261 | +0.14(+0.98%) |
Jan 19, 2012 | 14.31 | 14.39 | 14.27 | 14.38 | 101,155 | +0.19(+1.33%) |
Jan 18, 2012 | 14.00 | 14.19 | 13.98 | 14.19 | 26,503 | +0.21(+1.48%) |
Jan 17, 2012 | 14.02 | 14.06 | 13.96 | 13.99 | 44,825 | +0.20(+1.46%) |
Jan 13, 2012 | 13.77 | 13.80 | 13.64 | 13.79 | 37,263 | -0.11(-0.83%) |
Jan 12, 2012 | 13.88 | 13.93 | 13.77 | 13.90 | 57,978 | +0.20(+1.42%) |
Jan 11, 2012 | 13.63 | 13.73 | 13.58 | 13.71 | 29,321 | -0.01(-0.08%) |
Jan 10, 2012 | 13.76 | 13.80 | 13.71 | 13.72 | 34,390 | +0.27(+2.01%) |
Jan 09, 2012 | 13.52 | 13.52 | 13.37 | 13.45 | 31,919 | +0.07(+0.56%) |
Jan 06, 2012 | 13.53 | 13.53 | 13.37 | 13.37 | 42,220 | -0.22(-1.65%) |
Jan 05, 2012 | 13.52 | 13.61 | 13.44 | 13.60 | 105,285 | -0.09(-0.63%) |
Jan 04, 2012 | 13.60 | 13.71 | 13.60 | 13.68 | 96,771 | +0.36(+2.71%) |
Dec 30, 2011 | 13.31 | 13.38 | 13.31 | 13.32 | 66,584 | +0.01(+0.04%) |
Dec 29, 2011 | 13.16 | 13.34 | 13.16 | 13.31 | 222,257 | +0.20(+1.53%) |
Dec 28, 2011 | 13.40 | 13.40 | 13.10 | 13.11 | 91,224 | -0.30(-2.27%) |
Dec 27, 2011 | 13.42 | 13.48 | 13.39 | 13.42 | 248,067 | -0.06(-0.43%) |
Dec 23, 2011 | 13.42 | 13.49 | 13.38 | 13.48 | 88,343 | +0.26(+1.95%) |
Dec 21, 2011 | 13.23 | 13.25 | 13.07 | 13.22 | 246,105 | -0.11(-0.85%) |
Dec 20, 2011 | 13.17 | 13.35 | 13.17 | 13.33 | 85,245 | +0.56(+4.39%) |
Dec 19, 2011 | 12.98 | 13.02 | 12.77 | 12.77 | 119,102 | -0.25(-1.94%) |
Dec 16, 2011 | 13.11 | 13.15 | 12.98 | 13.02 | 252,728 | +0.06(+0.49%) |
Dec 15, 2011 | 13.07 | 13.20 | 12.94 | 12.96 | 120,524 | +0.14(+1.12%) |
Dec 14, 2011 | 12.92 | 12.94 | 12.79 | 12.82 | 138,953 | -0.13(-1.02%) |
Dec 13, 2011 | 13.21 | 13.30 | 12.88 | 12.95 | 140,468 | -0.17(-1.29%) |
Dec 12, 2011 | 13.22 | 13.22 | 13.04 | 13.12 | 53,025 | -0.43(-3.15%) |
Dec 09, 2011 | 13.38 | 13.58 | 13.34 | 13.54 | 182,402 | +0.27(+2.03%) |
Dec 08, 2011 | 13.60 | 13.60 | 13.26 | 13.27 | 308,757 | -0.59(-4.22%) |
Dec 07, 2011 | 13.76 | 13.93 | 13.65 | 13.86 | 86,317 | +0.11(+0.79%) |
Dec 06, 2011 | 13.76 | 13.83 | 13.66 | 13.75 | 87,526 | -0.10(-0.70%) |
Dec 05, 2011 | 13.98 | 13.98 | 13.80 | 13.85 | 47,825 | +0.14(+1.00%) |
Dec 02, 2011 | 13.97 | 13.97 | 13.70 | 13.71 | 246,143 | -0.07(-0.54%) |
Dec 01, 2011 | 13.88 | 13.89 | 13.77 | 13.79 | 51,655 | -0.22(-1.56%) |
Nov 30, 2011 | 13.88 | 14.00 | 13.81 | 14.00 | 52,833 | +0.75(+5.67%) |
Nov 29, 2011 | 13.27 | 13.36 | 13.19 | 13.25 | 42,953 | +0.10(+0.74%) |
Nov 28, 2011 | 13.25 | 13.25 | 13.10 | 13.15 | 76,819 | +0.45(+3.52%) |
Nov 25, 2011 | 12.72 | 12.87 | 12.70 | 12.71 | 77,096 | +0.10(+0.77%) |
Nov 23, 2011 | 12.81 | 12.83 | 12.57 | 12.61 | 72,595 | -0.34(-2.66%) |
Nov 22, 2011 | 12.96 | 13.02 | 12.86 | 12.95 | 67,642 | +0.01(+0.12%) |
Nov 21, 2011 | 12.98 | 12.98 | 12.76 | 12.94 | 101,499 | -0.33(-2.52%) |
Nov 18, 2011 | 13.31 | 13.35 | 13.27 | 13.27 | 437,751 | +0.04(+0.33%) |
Nov 17, 2011 | 13.49 | 13.53 | 13.14 | 13.23 | 56,499 | -0.29(-2.12%) |
Nov 16, 2011 | 13.64 | 13.76 | 13.51 | 13.52 | 55,957 | -0.30(-2.16%) |
Nov 15, 2011 | 13.78 | 13.89 | 13.68 | 13.81 | 37,667 | -0.02(-0.13%) |
Nov 14, 2011 | 13.95 | 13.99 | 13.78 | 13.83 | 51,296 | -0.33(-2.31%) |
Nov 11, 2011 | 14.02 | 14.20 | 14.02 | 14.16 | 41,856 | +0.37(+2.71%) |
Nov 10, 2011 | 13.91 | 13.91 | 13.68 | 13.79 | 40,946 | +0.09(+0.63%) |
Nov 09, 2011 | 13.93 | 13.95 | 13.67 | 13.70 | 48,240 | -0.73(-5.05%) |
Nov 08, 2011 | 14.27 | 14.43 | 14.15 | 14.43 | 60,761 | +0.23(+1.62%) |
Nov 07, 2011 | 14.13 | 14.23 | 14.00 | 14.20 | 46,433 | +0.02(+0.16%) |
Nov 04, 2011 | 14.18 | 14.22 | 14.00 | 14.18 | 23,932 | -0.07(-0.48%) |
Nov 03, 2011 | 14.16 | 14.31 | 14.02 | 14.24 | 93,640 | +0.24(+1.68%) |
Nov 02, 2011 | 14.04 | 14.06 | 13.88 | 14.01 | 101,352 | +0.22(+1.62%) |