Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.29 | 14.67 | 14.15 | 14.33 | 122,260 | +0.20(+1.42%) |
Jan 30, 2012 | 13.44 | 14.54 | 13.10 | 14.13 | 246,609 | +0.71(+5.29%) |
Jan 27, 2012 | 12.60 | 13.72 | 12.60 | 13.42 | 80,516 | +0.72(+5.67%) |
Jan 26, 2012 | 13.25 | 13.38 | 12.65 | 12.70 | 48,842 | -0.45(-3.42%) |
Jan 25, 2012 | 12.56 | 13.22 | 12.44 | 13.15 | 77,578 | +0.58(+4.61%) |
Jan 24, 2012 | 12.90 | 12.90 | 12.43 | 12.57 | 108,648 | -0.42(-3.23%) |
Jan 23, 2012 | 13.05 | 13.32 | 12.73 | 12.99 | 86,105 | +0.01(+0.08%) |
Jan 20, 2012 | 12.90 | 13.09 | 12.55 | 12.98 | 78,925 | +0.09(+0.70%) |
Jan 19, 2012 | 13.82 | 13.95 | 12.76 | 12.89 | 184,090 | -0.82(-5.98%) |
Jan 18, 2012 | 12.83 | 13.74 | 12.80 | 13.71 | 228,939 | +1.15(+9.16%) |
Jan 17, 2012 | 12.47 | 13.03 | 12.40 | 12.56 | 107,527 | +0.24(+1.95%) |
Jan 13, 2012 | 12.42 | 12.42 | 12.10 | 12.32 | 56,520 | -0.17(-1.36%) |
Jan 12, 2012 | 12.70 | 12.84 | 12.17 | 12.49 | 95,985 | -0.11(-0.87%) |
Jan 11, 2012 | 12.15 | 12.93 | 12.06 | 12.60 | 143,927 | +0.49(+4.05%) |
Jan 10, 2012 | 12.44 | 12.44 | 11.58 | 12.11 | 165,611 | +0.04(+0.33%) |
Jan 09, 2012 | 11.13 | 12.35 | 11.01 | 12.07 | 260,316 | +1.64(+15.72%) |
Jan 06, 2012 | 11.20 | 11.23 | 10.15 | 10.43 | 254,847 | -0.74(-6.62%) |
Jan 05, 2012 | 11.30 | 11.30 | 10.85 | 11.17 | 95,444 | -0.20(-1.76%) |
Jan 04, 2012 | 11.15 | 11.41 | 11.02 | 11.37 | 55,284 | -0.66(-5.49%) |
Dec 30, 2011 | 11.51 | 12.18 | 11.34 | 12.03 | 125,357 | +0.52(+4.52%) |
Dec 29, 2011 | 11.93 | 12.00 | 11.33 | 11.51 | 202,422 | -0.44(-3.68%) |
Dec 28, 2011 | 12.18 | 12.18 | 11.84 | 11.95 | 42,038 | -0.15(-1.24%) |
Dec 27, 2011 | 12.05 | 12.25 | 12.00 | 12.10 | 37,239 | -0.05(-0.40%) |
Dec 23, 2011 | 12.09 | 12.17 | 11.92 | 12.15 | 59,883 | +0.47(+4.01%) |
Dec 21, 2011 | 11.53 | 11.80 | 10.85 | 11.68 | 140,618 | +0.13(+1.13%) |
Dec 20, 2011 | 11.92 | 12.48 | 11.07 | 11.55 | 167,222 | -0.02(-0.17%) |
Dec 19, 2011 | 13.75 | 13.81 | 11.51 | 11.57 | 240,179 | -2.09(-15.30%) |
Dec 16, 2011 | 13.64 | 14.09 | 13.30 | 13.66 | 58,221 | +0.25(+1.86%) |
Dec 15, 2011 | 13.51 | 13.86 | 13.27 | 13.41 | 94,658 | -0.16(-1.18%) |
Dec 14, 2011 | 14.53 | 14.64 | 13.51 | 13.57 | 191,098 | -0.96(-6.61%) |
Dec 13, 2011 | 15.02 | 15.20 | 14.41 | 14.53 | 85,394 | -0.27(-1.82%) |
Dec 12, 2011 | 15.01 | 15.01 | 14.70 | 14.80 | 65,451 | -0.51(-3.33%) |
Dec 09, 2011 | 15.02 | 15.44 | 14.99 | 15.31 | 49,202 | +0.50(+3.38%) |
Dec 08, 2011 | 15.28 | 15.28 | 14.67 | 14.81 | 36,358 | -0.47(-3.08%) |
Dec 07, 2011 | 15.00 | 15.44 | 14.56 | 15.28 | 88,751 | +0.29(+1.93%) |
Dec 06, 2011 | 15.19 | 15.43 | 14.79 | 14.99 | 72,808 | -0.11(-0.73%) |
Dec 05, 2011 | 14.92 | 15.49 | 14.92 | 15.10 | 87,660 | +0.61(+4.21%) |
Dec 02, 2011 | 14.35 | 15.14 | 14.29 | 14.49 | 79,427 | +0.32(+2.26%) |
Dec 01, 2011 | 15.29 | 15.29 | 13.75 | 14.17 | 152,034 | -1.19(-7.75%) |
Nov 30, 2011 | 15.82 | 15.82 | 14.90 | 15.36 | 76,952 | +0.46(+3.09%) |
Nov 29, 2011 | 15.77 | 15.80 | 14.39 | 14.90 | 129,733 | -0.66(-4.24%) |
Nov 28, 2011 | 15.37 | 15.96 | 15.29 | 15.56 | 108,718 | +0.56(+3.73%) |
Nov 25, 2011 | 15.32 | 15.46 | 15.00 | 15.00 | 30,496 | -0.30(-1.96%) |
Nov 23, 2011 | 15.77 | 15.83 | 15.04 | 15.30 | 78,775 | -0.46(-2.92%) |
Nov 22, 2011 | 15.87 | 15.97 | 15.37 | 15.76 | 59,527 | -0.05(-0.32%) |
Nov 21, 2011 | 15.98 | 16.00 | 14.98 | 15.81 | 164,607 | -0.63(-3.83%) |
Nov 18, 2011 | 15.81 | 16.70 | 15.57 | 16.44 | 261,756 | +0.97(+6.27%) |
Nov 17, 2011 | 16.42 | 16.95 | 15.39 | 15.47 | 262,228 | -1.04(-6.30%) |
Nov 16, 2011 | 17.34 | 17.55 | 16.35 | 16.51 | 291,105 | -0.80(-4.62%) |
Nov 15, 2011 | 16.24 | 17.95 | 16.03 | 17.31 | 1,174,956 | +1.56(+9.90%) |
Nov 14, 2011 | 16.34 | 16.34 | 15.50 | 15.75 | 98,517 | -0.18(-1.13%) |
Nov 11, 2011 | 15.95 | 16.13 | 15.53 | 15.93 | 70,214 | +0.26(+1.66%) |
Nov 10, 2011 | 16.43 | 16.48 | 15.52 | 15.67 | 70,154 | -0.47(-2.91%) |
Nov 09, 2011 | 16.73 | 16.98 | 15.95 | 16.14 | 147,120 | -0.95(-5.56%) |
Nov 08, 2011 | 17.28 | 17.30 | 16.50 | 17.09 | 115,396 | +0.23(+1.36%) |
Nov 07, 2011 | 16.84 | 17.50 | 16.52 | 16.86 | 199,244 | +0.43(+2.62%) |
Nov 04, 2011 | 16.79 | 17.07 | 16.30 | 16.43 | 85,931 | -0.49(-2.90%) |
Nov 03, 2011 | 17.00 | 17.20 | 16.50 | 16.92 | 101,252 | +0.01(+0.06%) |
Nov 02, 2011 | 16.68 | 17.40 | 15.90 | 16.91 | 148,421 | +0.55(+3.36%) |