Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.28 | 14.32 | 14.02 | 14.12 | 57,255 | -0.09(-0.63%) |
Jan 30, 2012 | 14.15 | 14.25 | 14.10 | 14.21 | 28,815 | +0.01(+0.07%) |
Jan 27, 2012 | 14.29 | 14.29 | 14.17 | 14.20 | 42,352 | -0.09(-0.63%) |
Jan 26, 2012 | 14.11 | 14.36 | 14.10 | 14.29 | 76,172 | +0.21(+1.51%) |
Jan 25, 2012 | 13.90 | 14.12 | 13.90 | 14.08 | 60,762 | +0.11(+0.77%) |
Jan 24, 2012 | 13.98 | 14.00 | 13.90 | 13.97 | 44,453 | +0.02(+0.14%) |
Jan 23, 2012 | 13.70 | 13.95 | 13.69 | 13.95 | 51,136 | +0.26(+1.90%) |
Jan 20, 2012 | 13.65 | 13.70 | 13.59 | 13.69 | 42,000 | +0.07(+0.51%) |
Jan 19, 2012 | 13.64 | 13.65 | 13.55 | 13.62 | 31,335 | +0.00(+0.00%) |
Jan 18, 2012 | 13.54 | 13.64 | 13.54 | 13.62 | 42,523 | +0.13(+0.96%) |
Jan 17, 2012 | 13.57 | 13.57 | 13.40 | 13.49 | 37,539 | +0.05(+0.37%) |
Jan 13, 2012 | 13.44 | 13.51 | 13.29 | 13.44 | 33,678 | +0.04(+0.30%) |
Jan 12, 2012 | 13.45 | 13.45 | 13.34 | 13.40 | 29,303 | -0.14(-1.03%) |
Jan 11, 2012 | 13.44 | 13.54 | 13.28 | 13.54 | 117,226 | +0.10(+0.74%) |
Jan 10, 2012 | 13.71 | 13.79 | 13.42 | 13.44 | 109,874 | -0.23(-1.68%) |
Jan 09, 2012 | 13.65 | 13.76 | 13.64 | 13.67 | 52,142 | -0.03(-0.22%) |
Jan 06, 2012 | 13.74 | 13.79 | 13.68 | 13.70 | 72,570 | -0.09(-0.65%) |
Jan 05, 2012 | 13.75 | 13.79 | 13.71 | 13.79 | 27,608 | +0.04(+0.29%) |
Jan 04, 2012 | 13.79 | 13.79 | 13.71 | 13.75 | 43,849 | +0.10(+0.73%) |
Dec 30, 2011 | 13.65 | 13.73 | 13.64 | 13.65 | 44,728 | +0.02(+0.15%) |
Dec 29, 2011 | 13.68 | 13.75 | 13.59 | 13.63 | 47,220 | -0.05(-0.37%) |
Dec 28, 2011 | 13.66 | 13.72 | 13.62 | 13.68 | 62,779 | +0.07(+0.51%) |
Dec 27, 2011 | 13.53 | 13.61 | 13.48 | 13.61 | 63,460 | +0.11(+0.81%) |
Dec 23, 2011 | 13.33 | 13.50 | 13.26 | 13.50 | 43,519 | +0.41(+3.13%) |
Dec 21, 2011 | 13.08 | 13.15 | 12.64 | 13.09 | 89,179 | -0.03(-0.23%) |
Dec 20, 2011 | 13.10 | 13.16 | 13.07 | 13.12 | 47,605 | +0.10(+0.77%) |
Dec 19, 2011 | 13.09 | 13.10 | 12.99 | 13.02 | 45,340 | +0.01(+0.08%) |
Dec 16, 2011 | 13.05 | 13.10 | 13.00 | 13.01 | 39,893 | -0.04(-0.31%) |
Dec 15, 2011 | 12.98 | 13.07 | 12.97 | 13.05 | 40,238 | +0.11(+0.85%) |
Dec 14, 2011 | 12.99 | 13.04 | 12.91 | 12.94 | 41,566 | -0.10(-0.77%) |
Dec 13, 2011 | 13.08 | 13.08 | 12.98 | 13.04 | 48,674 | -0.12(-0.91%) |
Dec 12, 2011 | 13.15 | 13.18 | 13.08 | 13.16 | 55,645 | +0.02(+0.14%) |
Dec 09, 2011 | 12.97 | 13.25 | 12.97 | 13.14 | 49,135 | +0.17(+1.32%) |
Dec 08, 2011 | 12.93 | 13.03 | 12.86 | 12.97 | 69,201 | +0.05(+0.39%) |
Dec 07, 2011 | 12.79 | 13.02 | 12.78 | 12.92 | 47,035 | +0.14(+1.10%) |
Dec 06, 2011 | 12.91 | 12.95 | 12.77 | 12.78 | 92,436 | -0.12(-0.93%) |
Dec 05, 2011 | 12.82 | 12.98 | 12.82 | 12.90 | 61,244 | +0.14(+1.10%) |
Dec 02, 2011 | 12.55 | 12.79 | 12.54 | 12.76 | 79,679 | +0.21(+1.67%) |
Dec 01, 2011 | 12.48 | 12.55 | 12.40 | 12.55 | 82,004 | +0.08(+0.64%) |
Nov 30, 2011 | 12.49 | 12.50 | 12.30 | 12.47 | 66,967 | +0.29(+2.38%) |
Nov 29, 2011 | 12.23 | 12.29 | 12.16 | 12.18 | 82,260 | -0.09(-0.75%) |
Nov 28, 2011 | 12.50 | 12.56 | 12.20 | 12.27 | 75,617 | -0.02(-0.15%) |
Nov 25, 2011 | 12.33 | 12.51 | 12.29 | 12.29 | 38,898 | -0.03(-0.24%) |
Nov 23, 2011 | 12.39 | 12.41 | 12.26 | 12.32 | 55,793 | -0.09(-0.72%) |
Nov 22, 2011 | 12.55 | 12.60 | 12.35 | 12.41 | 65,623 | -0.10(-0.80%) |
Nov 21, 2011 | 12.71 | 12.71 | 12.51 | 12.51 | 38,701 | -0.30(-2.34%) |
Nov 18, 2011 | 12.76 | 12.84 | 12.72 | 12.81 | 26,047 | +0.05(+0.39%) |
Nov 17, 2011 | 12.83 | 12.86 | 12.61 | 12.76 | 38,637 | -0.05(-0.39%) |
Nov 16, 2011 | 12.73 | 12.88 | 12.72 | 12.81 | 23,579 | -0.04(-0.31%) |
Nov 15, 2011 | 12.90 | 12.91 | 12.78 | 12.85 | 35,141 | -0.11(-0.85%) |
Nov 14, 2011 | 13.00 | 13.00 | 12.78 | 12.96 | 43,999 | +0.02(+0.15%) |
Nov 11, 2011 | 13.17 | 13.21 | 12.94 | 12.94 | 49,975 | -0.14(-1.07%) |
Nov 10, 2011 | 13.15 | 13.22 | 13.02 | 13.08 | 37,463 | -0.08(-0.61%) |
Nov 09, 2011 | 13.06 | 13.29 | 13.03 | 13.16 | 63,442 | -0.15(-1.13%) |
Nov 08, 2011 | 13.40 | 13.49 | 13.31 | 13.31 | 40,336 | -0.08(-0.60%) |
Nov 07, 2011 | 13.28 | 13.58 | 13.27 | 13.39 | 44,438 | +0.04(+0.30%) |
Nov 04, 2011 | 13.42 | 13.43 | 13.30 | 13.35 | 40,867 | -0.08(-0.60%) |
Nov 03, 2011 | 13.33 | 13.55 | 13.33 | 13.43 | 41,436 | +0.08(+0.60%) |
Nov 02, 2011 | 13.38 | 13.45 | 13.23 | 13.35 | 44,283 | -0.02(-0.15%) |