Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.75 | 13.91 | 13.56 | 13.81 | 341,217 | +0.20(+1.50%) |
Jan 30, 2012 | 13.62 | 13.69 | 13.49 | 13.61 | 324,343 | -0.01(-0.09%) |
Jan 27, 2012 | 13.50 | 13.82 | 13.50 | 13.62 | 308,187 | +0.02(+0.12%) |
Jan 26, 2012 | 13.84 | 13.84 | 13.54 | 13.60 | 303,516 | -0.01(-0.05%) |
Jan 25, 2012 | 13.60 | 13.64 | 13.50 | 13.61 | 284,120 | -0.06(-0.43%) |
Jan 24, 2012 | 13.75 | 13.89 | 13.58 | 13.67 | 206,645 | -0.09(-0.68%) |
Jan 23, 2012 | 13.77 | 13.90 | 13.67 | 13.76 | 315,277 | +0.12(+0.88%) |
Jan 20, 2012 | 13.58 | 13.66 | 13.53 | 13.64 | 311,422 | +0.08(+0.60%) |
Jan 19, 2012 | 13.59 | 13.71 | 13.49 | 13.56 | 509,627 | -0.12(-0.88%) |
Jan 18, 2012 | 13.80 | 13.97 | 13.66 | 13.68 | 402,599 | -0.19(-1.39%) |
Jan 17, 2012 | 13.66 | 13.99 | 13.59 | 13.88 | 450,319 | +0.31(+2.28%) |
Jan 13, 2012 | 13.58 | 13.65 | 13.43 | 13.57 | 300,563 | -0.14(-1.05%) |
Jan 12, 2012 | 13.86 | 13.92 | 13.63 | 13.71 | 248,166 | -0.05(-0.33%) |
Jan 11, 2012 | 13.84 | 14.00 | 13.75 | 13.76 | 388,224 | -0.13(-0.96%) |
Jan 10, 2012 | 14.10 | 14.23 | 13.75 | 13.89 | 433,606 | -0.17(-1.21%) |
Jan 09, 2012 | 14.39 | 14.39 | 13.93 | 14.06 | 488,669 | -0.25(-1.73%) |
Jan 06, 2012 | 14.30 | 14.59 | 14.02 | 14.31 | 966,026 | +0.00(+0.02%) |
Jan 05, 2012 | 13.89 | 14.40 | 13.61 | 14.30 | 1,569,738 | +0.38(+2.73%) |
Jan 04, 2012 | 13.35 | 13.92 | 13.32 | 13.92 | 544,501 | +0.77(+5.85%) |
Dec 30, 2011 | 13.21 | 13.36 | 13.14 | 13.16 | 361,727 | -0.22(-1.61%) |
Dec 29, 2011 | 13.29 | 13.40 | 13.23 | 13.37 | 372,568 | +0.12(+0.92%) |
Dec 28, 2011 | 13.29 | 13.30 | 13.11 | 13.25 | 190,030 | +0.03(+0.20%) |
Dec 27, 2011 | 13.29 | 13.29 | 13.02 | 13.22 | 351,759 | -0.07(-0.54%) |
Dec 23, 2011 | 13.23 | 13.38 | 13.05 | 13.29 | 299,810 | +0.07(+0.50%) |
Dec 21, 2011 | 12.82 | 13.23 | 12.78 | 13.23 | 554,555 | +0.41(+3.19%) |
Dec 20, 2011 | 12.80 | 12.97 | 12.66 | 12.82 | 468,583 | +0.03(+0.20%) |
Dec 19, 2011 | 12.88 | 13.03 | 12.62 | 12.79 | 416,933 | +0.03(+0.27%) |
Dec 16, 2011 | 12.65 | 13.02 | 12.65 | 12.76 | 379,124 | +0.13(+1.06%) |
Dec 15, 2011 | 12.48 | 12.66 | 12.38 | 12.62 | 270,125 | +0.25(+2.03%) |
Dec 14, 2011 | 12.30 | 12.49 | 12.24 | 12.37 | 193,345 | -0.16(-1.25%) |
Dec 13, 2011 | 12.56 | 12.62 | 12.24 | 12.53 | 394,762 | +0.12(+1.00%) |
Dec 12, 2011 | 12.58 | 12.58 | 12.36 | 12.41 | 243,426 | -0.17(-1.32%) |
Dec 09, 2011 | 12.54 | 12.67 | 12.47 | 12.57 | 204,267 | +0.03(+0.22%) |
Dec 08, 2011 | 12.67 | 12.73 | 12.53 | 12.54 | 257,445 | -0.22(-1.69%) |
Dec 07, 2011 | 12.89 | 12.89 | 12.65 | 12.76 | 198,912 | -0.09(-0.68%) |
Dec 06, 2011 | 12.78 | 12.90 | 12.51 | 12.85 | 236,101 | +0.10(+0.75%) |
Dec 05, 2011 | 12.97 | 12.97 | 12.75 | 12.75 | 219,015 | -0.15(-1.20%) |
Dec 02, 2011 | 12.67 | 12.93 | 12.66 | 12.91 | 335,747 | +0.25(+2.01%) |
Dec 01, 2011 | 12.43 | 12.66 | 12.41 | 12.65 | 266,505 | +0.22(+1.74%) |
Nov 30, 2011 | 12.43 | 12.69 | 12.43 | 12.44 | 332,369 | +0.06(+0.45%) |
Nov 29, 2011 | 12.24 | 12.43 | 12.24 | 12.38 | 211,035 | +0.07(+0.54%) |
Nov 28, 2011 | 12.11 | 12.42 | 12.01 | 12.31 | 368,863 | +0.36(+3.03%) |
Nov 25, 2011 | 12.15 | 12.24 | 11.95 | 11.95 | 93,216 | -0.13(-1.11%) |
Nov 23, 2011 | 12.43 | 12.50 | 12.07 | 12.09 | 232,447 | -0.44(-3.47%) |
Nov 22, 2011 | 12.47 | 12.58 | 12.36 | 12.52 | 213,350 | +0.21(+1.67%) |
Nov 21, 2011 | 12.38 | 12.38 | 11.94 | 12.32 | 422,271 | -0.20(-1.59%) |
Nov 18, 2011 | 12.68 | 12.69 | 12.44 | 12.51 | 238,497 | -0.06(-0.48%) |
Nov 17, 2011 | 12.70 | 12.71 | 12.53 | 12.58 | 258,192 | -0.22(-1.70%) |
Nov 16, 2011 | 12.78 | 12.93 | 12.78 | 12.79 | 131,038 | -0.02(-0.14%) |
Nov 15, 2011 | 12.78 | 12.97 | 12.75 | 12.81 | 215,711 | -0.11(-0.88%) |
Nov 14, 2011 | 12.90 | 12.97 | 12.79 | 12.92 | 285,148 | +0.16(+1.24%) |
Nov 11, 2011 | 12.88 | 12.97 | 12.72 | 12.77 | 173,874 | -0.08(-0.61%) |
Nov 10, 2011 | 12.76 | 12.86 | 12.53 | 12.84 | 333,449 | +0.33(+2.64%) |
Nov 09, 2011 | 12.78 | 12.89 | 12.41 | 12.51 | 290,963 | -0.37(-2.85%) |
Nov 08, 2011 | 12.88 | 13.02 | 12.83 | 12.88 | 231,855 | +0.06(+0.46%) |
Nov 07, 2011 | 12.78 | 13.10 | 12.71 | 12.82 | 276,450 | -0.20(-1.52%) |
Nov 04, 2011 | 12.75 | 13.04 | 12.51 | 13.02 | 179,413 | +0.15(+1.16%) |
Nov 03, 2011 | 12.89 | 13.04 | 12.66 | 12.87 | 278,450 | +0.04(+0.34%) |
Nov 02, 2011 | 12.80 | 13.06 | 12.67 | 12.83 | 354,363 | +0.17(+1.35%) |