Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.08 | 13.13 | 12.95 | 12.99 | 1,713,849 | -0.04(-0.28%) |
Jan 30, 2012 | 12.94 | 13.04 | 12.91 | 13.03 | 1,494,098 | -0.01(-0.06%) |
Jan 27, 2012 | 12.79 | 13.04 | 12.71 | 13.03 | 1,729,785 | +0.27(+2.15%) |
Jan 26, 2012 | 12.68 | 12.80 | 12.66 | 12.76 | 1,743,096 | +0.14(+1.15%) |
Jan 25, 2012 | 12.44 | 12.69 | 12.42 | 12.61 | 2,269,285 | -0.09(-0.73%) |
Jan 24, 2012 | 12.36 | 12.76 | 12.36 | 12.71 | 3,136,472 | +0.37(+2.99%) |
Jan 23, 2012 | 12.33 | 12.50 | 12.30 | 12.34 | 1,010,883 | +0.00(+0.00%) |
Jan 20, 2012 | 12.31 | 12.35 | 12.22 | 12.34 | 2,006,085 | +0.03(+0.26%) |
Jan 19, 2012 | 12.32 | 12.40 | 12.28 | 12.31 | 1,421,894 | +0.02(+0.15%) |
Jan 18, 2012 | 12.27 | 12.50 | 12.24 | 12.29 | 1,637,119 | +0.02(+0.20%) |
Jan 17, 2012 | 12.50 | 12.51 | 12.25 | 12.26 | 1,144,411 | -0.12(-0.94%) |
Jan 13, 2012 | 12.26 | 12.39 | 12.16 | 12.38 | 730,203 | +0.07(+0.54%) |
Jan 12, 2012 | 12.43 | 12.43 | 12.19 | 12.31 | 849,070 | -0.10(-0.84%) |
Jan 11, 2012 | 12.40 | 12.49 | 12.38 | 12.42 | 1,880,943 | -0.03(-0.21%) |
Jan 10, 2012 | 12.44 | 12.53 | 12.43 | 12.44 | 1,243,103 | +0.13(+1.08%) |
Jan 09, 2012 | 12.45 | 12.49 | 12.30 | 12.31 | 702,749 | -0.10(-0.82%) |
Jan 06, 2012 | 12.42 | 12.49 | 12.31 | 12.41 | 1,502,970 | -0.00(-0.01%) |
Jan 05, 2012 | 12.34 | 12.48 | 12.29 | 12.41 | 1,267,052 | +0.05(+0.37%) |
Jan 04, 2012 | 12.44 | 12.48 | 12.28 | 12.37 | 2,300,249 | +0.02(+0.15%) |
Dec 30, 2011 | 12.29 | 12.43 | 12.29 | 12.35 | 1,068,837 | +0.03(+0.26%) |
Dec 29, 2011 | 12.25 | 12.35 | 12.25 | 12.32 | 602,583 | +0.11(+0.86%) |
Dec 28, 2011 | 12.31 | 12.31 | 12.16 | 12.21 | 630,739 | -0.07(-0.59%) |
Dec 27, 2011 | 12.15 | 12.32 | 12.11 | 12.29 | 917,510 | +0.11(+0.92%) |
Dec 23, 2011 | 12.22 | 12.27 | 12.16 | 12.17 | 554,002 | +0.09(+0.72%) |
Dec 21, 2011 | 11.93 | 12.14 | 11.89 | 12.09 | 1,203,616 | +0.11(+0.94%) |
Dec 20, 2011 | 11.95 | 12.06 | 11.93 | 11.97 | 2,197,128 | +0.20(+1.66%) |
Dec 19, 2011 | 12.02 | 12.06 | 11.77 | 11.78 | 918,205 | -0.18(-1.54%) |
Dec 16, 2011 | 11.83 | 12.09 | 11.83 | 11.96 | 1,939,755 | +0.23(+1.95%) |
Dec 15, 2011 | 11.57 | 11.80 | 11.45 | 11.74 | 1,149,212 | +0.25(+2.21%) |
Dec 14, 2011 | 11.30 | 11.60 | 11.28 | 11.48 | 1,332,441 | +0.12(+1.09%) |
Dec 13, 2011 | 11.60 | 11.71 | 11.34 | 11.36 | 1,021,436 | -0.19(-1.66%) |
Dec 12, 2011 | 11.64 | 11.72 | 11.41 | 11.55 | 1,017,493 | -0.22(-1.88%) |
Dec 09, 2011 | 11.48 | 11.82 | 11.38 | 11.77 | 911,841 | +0.31(+2.72%) |
Dec 08, 2011 | 11.68 | 11.68 | 11.37 | 11.46 | 1,709,563 | -0.28(-2.38%) |
Dec 07, 2011 | 11.58 | 11.74 | 11.42 | 11.74 | 1,326,945 | +0.10(+0.82%) |
Dec 06, 2011 | 11.60 | 11.73 | 11.55 | 11.64 | 855,243 | +0.03(+0.24%) |
Dec 05, 2011 | 11.70 | 11.76 | 11.52 | 11.62 | 1,096,818 | +0.04(+0.32%) |
Dec 02, 2011 | 11.56 | 11.72 | 11.53 | 11.58 | 1,405,841 | +0.18(+1.57%) |
Dec 01, 2011 | 11.37 | 11.46 | 11.27 | 11.40 | 1,317,458 | +0.01(+0.13%) |
Nov 30, 2011 | 11.36 | 11.41 | 11.26 | 11.39 | 2,746,656 | +0.33(+2.98%) |
Nov 29, 2011 | 11.05 | 11.15 | 10.97 | 11.06 | 1,516,565 | +0.06(+0.54%) |
Nov 28, 2011 | 11.22 | 11.23 | 10.92 | 11.00 | 2,170,437 | +0.06(+0.52%) |
Nov 25, 2011 | 10.86 | 11.18 | 10.83 | 10.94 | 628,445 | +0.08(+0.76%) |
Nov 23, 2011 | 11.01 | 11.08 | 10.81 | 10.86 | 1,402,485 | -0.26(-2.30%) |
Nov 22, 2011 | 11.13 | 11.30 | 11.10 | 11.11 | 1,216,030 | -0.03(-0.31%) |
Nov 21, 2011 | 11.23 | 11.30 | 11.11 | 11.15 | 1,607,696 | -0.23(-2.04%) |
Nov 18, 2011 | 11.43 | 11.47 | 11.32 | 11.38 | 1,197,496 | -0.02(-0.14%) |
Nov 17, 2011 | 11.53 | 11.59 | 11.36 | 11.40 | 1,340,825 | -0.15(-1.31%) |
Nov 16, 2011 | 11.54 | 11.71 | 11.49 | 11.55 | 1,006,083 | -0.09(-0.74%) |
Nov 15, 2011 | 11.46 | 11.72 | 11.42 | 11.63 | 867,581 | +0.10(+0.86%) |
Nov 14, 2011 | 11.71 | 11.74 | 11.48 | 11.53 | 1,154,469 | -0.23(-1.97%) |
Nov 11, 2011 | 11.64 | 11.87 | 11.58 | 11.77 | 1,462,965 | +0.21(+1.80%) |
Nov 10, 2011 | 11.77 | 11.82 | 11.52 | 11.56 | 1,918,343 | -0.11(-0.92%) |
Nov 09, 2011 | 11.95 | 12.01 | 11.65 | 11.67 | 2,069,205 | -0.53(-4.35%) |
Nov 08, 2011 | 12.33 | 12.34 | 11.99 | 12.20 | 2,836,331 | -0.09(-0.71%) |
Nov 07, 2011 | 12.20 | 12.39 | 12.06 | 12.28 | 811,136 | +0.04(+0.36%) |
Nov 04, 2011 | 12.15 | 12.25 | 12.07 | 12.24 | 1,190,767 | +0.00(+0.02%) |
Nov 03, 2011 | 12.35 | 12.35 | 11.96 | 12.24 | 2,173,423 | +0.00(+0.00%) |
Nov 02, 2011 | 12.17 | 12.29 | 11.95 | 12.24 | 1,736,157 | +0.25(+2.09%) |