Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.64 | 13.88 | 13.43 | 13.84 | 513,628 | +0.28(+2.08%) |
Jan 30, 2012 | 13.73 | 13.86 | 13.41 | 13.56 | 224,799 | -0.28(-2.04%) |
Jan 27, 2012 | 13.84 | 14.03 | 13.73 | 13.84 | 328,962 | -0.09(-0.67%) |
Jan 26, 2012 | 13.88 | 13.96 | 13.67 | 13.94 | 351,713 | +0.15(+1.09%) |
Jan 25, 2012 | 13.49 | 13.81 | 13.43 | 13.79 | 309,558 | +0.26(+1.94%) |
Jan 24, 2012 | 13.37 | 13.56 | 13.32 | 13.52 | 372,625 | +0.08(+0.56%) |
Jan 23, 2012 | 13.30 | 13.50 | 13.15 | 13.45 | 302,710 | +0.17(+1.27%) |
Jan 20, 2012 | 13.05 | 13.30 | 13.05 | 13.28 | 289,428 | +0.21(+1.58%) |
Jan 19, 2012 | 13.19 | 13.20 | 13.00 | 13.07 | 232,002 | -0.08(-0.57%) |
Jan 18, 2012 | 12.87 | 13.17 | 12.87 | 13.15 | 374,448 | +0.28(+2.19%) |
Jan 17, 2012 | 12.87 | 13.00 | 12.73 | 12.87 | 328,439 | +0.15(+1.18%) |
Jan 13, 2012 | 12.62 | 12.79 | 12.49 | 12.72 | 390,851 | -0.08(-0.59%) |
Jan 12, 2012 | 12.81 | 12.85 | 12.68 | 12.79 | 602,896 | +0.02(+0.15%) |
Jan 11, 2012 | 12.45 | 12.81 | 12.38 | 12.77 | 821,926 | +0.21(+1.64%) |
Jan 10, 2012 | 12.36 | 12.58 | 12.30 | 12.57 | 223,291 | +0.36(+2.92%) |
Jan 09, 2012 | 12.30 | 12.32 | 12.08 | 12.21 | 259,562 | +0.00(+0.00%) |
Jan 06, 2012 | 12.27 | 12.34 | 12.13 | 12.21 | 314,898 | -0.08(-0.61%) |
Jan 05, 2012 | 12.02 | 12.36 | 11.96 | 12.28 | 382,026 | +0.19(+1.55%) |
Jan 04, 2012 | 12.25 | 12.30 | 12.08 | 12.10 | 219,248 | +0.06(+0.47%) |
Dec 30, 2011 | 12.17 | 12.17 | 12.00 | 12.04 | 170,216 | -0.06(-0.47%) |
Dec 29, 2011 | 12.04 | 12.17 | 12.02 | 12.10 | 134,015 | +0.06(+0.47%) |
Dec 28, 2011 | 12.25 | 12.28 | 12.00 | 12.04 | 342,421 | -0.24(-1.99%) |
Dec 27, 2011 | 12.17 | 12.39 | 12.10 | 12.28 | 154,720 | +0.04(+0.31%) |
Dec 23, 2011 | 12.23 | 12.31 | 12.17 | 12.25 | 284,455 | +0.60(+5.16%) |
Dec 21, 2011 | 11.61 | 11.76 | 11.48 | 11.65 | 257,246 | -0.02(-0.16%) |
Dec 20, 2011 | 11.44 | 11.66 | 11.36 | 11.66 | 525,332 | +0.47(+4.19%) |
Dec 19, 2011 | 11.63 | 11.76 | 11.03 | 11.19 | 932,554 | -0.34(-2.93%) |
Dec 16, 2011 | 11.27 | 11.61 | 11.16 | 11.53 | 7,492,808 | +0.32(+2.85%) |
Dec 15, 2011 | 11.16 | 11.25 | 10.99 | 11.21 | 306,919 | +0.19(+1.70%) |
Dec 14, 2011 | 10.86 | 11.16 | 10.84 | 11.03 | 344,092 | +0.08(+0.69%) |
Dec 13, 2011 | 11.33 | 11.53 | 10.89 | 10.95 | 339,671 | -0.26(-2.35%) |
Dec 12, 2011 | 11.27 | 11.36 | 11.01 | 11.21 | 398,478 | -0.15(-1.32%) |
Dec 09, 2011 | 11.34 | 11.47 | 11.18 | 11.36 | 418,650 | +0.11(+1.00%) |
Dec 08, 2011 | 11.51 | 11.51 | 11.12 | 11.25 | 417,283 | -0.36(-3.07%) |
Dec 07, 2011 | 11.19 | 11.65 | 11.18 | 11.61 | 470,717 | +0.32(+2.83%) |
Dec 06, 2011 | 11.03 | 11.40 | 10.99 | 11.29 | 442,746 | +0.24(+2.21%) |
Dec 05, 2011 | 11.19 | 11.23 | 10.93 | 11.04 | 338,769 | +0.08(+0.77%) |
Dec 02, 2011 | 11.05 | 11.20 | 10.96 | 10.96 | 333,374 | +0.06(+0.51%) |
Dec 01, 2011 | 11.05 | 11.20 | 10.90 | 10.90 | 571,086 | -0.19(-1.68%) |
Nov 30, 2011 | 10.85 | 11.15 | 10.75 | 11.09 | 635,716 | +0.67(+6.44%) |
Nov 29, 2011 | 10.44 | 10.59 | 10.29 | 10.42 | 203,408 | +0.04(+0.36%) |
Nov 28, 2011 | 10.46 | 10.49 | 10.21 | 10.38 | 447,255 | +0.32(+3.15%) |
Nov 25, 2011 | 10.14 | 10.29 | 10.07 | 10.07 | 157,117 | -0.11(-1.10%) |
Nov 23, 2011 | 10.49 | 10.55 | 10.18 | 10.18 | 298,691 | -0.47(-4.38%) |
Nov 22, 2011 | 10.96 | 11.02 | 10.62 | 10.64 | 216,177 | -0.34(-3.06%) |
Nov 21, 2011 | 11.16 | 11.18 | 10.89 | 10.98 | 263,264 | -0.35(-3.13%) |
Nov 18, 2011 | 11.44 | 11.56 | 11.28 | 11.33 | 284,291 | -0.11(-0.98%) |
Nov 17, 2011 | 11.69 | 11.74 | 11.37 | 11.44 | 204,852 | -0.28(-2.38%) |
Nov 16, 2011 | 11.74 | 12.00 | 11.67 | 11.72 | 214,018 | -0.19(-1.57%) |
Nov 15, 2011 | 11.61 | 11.99 | 11.50 | 11.91 | 154,186 | +0.24(+2.08%) |
Nov 14, 2011 | 12.06 | 12.19 | 11.63 | 11.67 | 193,607 | -0.48(-3.99%) |
Nov 11, 2011 | 11.78 | 12.15 | 11.67 | 12.15 | 166,985 | +0.52(+4.49%) |
Nov 10, 2011 | 12.08 | 12.08 | 11.56 | 11.63 | 300,858 | -0.19(-1.58%) |
Nov 09, 2011 | 12.30 | 12.41 | 11.82 | 11.82 | 342,297 | -0.89(-7.04%) |
Nov 08, 2011 | 12.49 | 12.71 | 12.12 | 12.71 | 216,456 | +0.30(+2.40%) |
Nov 07, 2011 | 12.41 | 12.77 | 12.12 | 12.41 | 190,904 | -0.02(-0.15%) |
Nov 04, 2011 | 12.39 | 12.47 | 12.15 | 12.43 | 186,242 | -0.13(-1.04%) |
Nov 03, 2011 | 12.32 | 12.73 | 12.19 | 12.56 | 260,666 | +0.63(+5.31%) |
Nov 02, 2011 | 11.82 | 12.03 | 11.59 | 11.93 | 274,523 | +0.35(+3.06%) |