Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.53 | 14.61 | 13.88 | 14.16 | 1,066,211 | -0.22(-1.50%) |
Jan 30, 2012 | 14.43 | 14.53 | 14.13 | 14.37 | 470,181 | -0.24(-1.63%) |
Jan 27, 2012 | 14.51 | 14.69 | 14.26 | 14.61 | 522,995 | -0.01(-0.05%) |
Jan 26, 2012 | 14.89 | 14.96 | 14.45 | 14.62 | 486,462 | -0.15(-0.99%) |
Jan 25, 2012 | 14.57 | 14.86 | 14.34 | 14.76 | 570,164 | +0.12(+0.79%) |
Jan 24, 2012 | 14.36 | 14.69 | 14.12 | 14.65 | 630,423 | +0.12(+0.79%) |
Jan 23, 2012 | 14.52 | 14.87 | 14.39 | 14.53 | 456,333 | -0.02(-0.11%) |
Jan 20, 2012 | 14.61 | 14.63 | 14.46 | 14.55 | 415,265 | -0.10(-0.68%) |
Jan 19, 2012 | 14.69 | 14.83 | 14.55 | 14.65 | 592,861 | +0.00(+0.00%) |
Jan 18, 2012 | 14.38 | 14.76 | 14.21 | 14.65 | 604,395 | +0.28(+1.93%) |
Jan 17, 2012 | 14.33 | 14.53 | 14.25 | 14.37 | 535,996 | +0.23(+1.63%) |
Jan 13, 2012 | 14.32 | 14.44 | 14.00 | 14.14 | 551,613 | -0.35(-2.44%) |
Jan 12, 2012 | 14.39 | 14.56 | 14.26 | 14.49 | 542,353 | +0.16(+1.13%) |
Jan 11, 2012 | 14.34 | 14.61 | 14.22 | 14.33 | 784,460 | -0.03(-0.21%) |
Jan 10, 2012 | 14.06 | 14.49 | 13.90 | 14.36 | 1,012,618 | +0.55(+3.95%) |
Jan 09, 2012 | 13.69 | 14.01 | 13.64 | 13.82 | 930,810 | +0.24(+1.76%) |
Jan 06, 2012 | 13.49 | 13.84 | 13.23 | 13.58 | 604,588 | +0.02(+0.11%) |
Jan 05, 2012 | 12.65 | 13.65 | 12.56 | 13.56 | 1,291,140 | -0.02(-0.11%) |
Jan 04, 2012 | 13.29 | 13.80 | 13.08 | 13.58 | 908,446 | +0.98(+7.81%) |
Dec 30, 2011 | 12.66 | 12.74 | 12.60 | 12.60 | 471,156 | -0.06(-0.49%) |
Dec 29, 2011 | 12.70 | 12.73 | 12.56 | 12.66 | 615,535 | +0.05(+0.37%) |
Dec 28, 2011 | 13.03 | 13.10 | 12.56 | 12.61 | 642,949 | -0.45(-3.47%) |
Dec 27, 2011 | 13.02 | 13.18 | 12.86 | 13.06 | 380,882 | -0.05(-0.35%) |
Dec 23, 2011 | 13.17 | 13.23 | 12.95 | 13.11 | 147,641 | +0.24(+1.85%) |
Dec 21, 2011 | 12.77 | 12.94 | 12.50 | 12.87 | 333,201 | +0.01(+0.06%) |
Dec 20, 2011 | 12.52 | 12.99 | 12.52 | 12.86 | 718,984 | +0.75(+6.15%) |
Dec 19, 2011 | 12.65 | 12.86 | 12.06 | 12.12 | 641,083 | -0.37(-2.95%) |
Dec 16, 2011 | 12.30 | 12.68 | 12.13 | 12.49 | 2,190,832 | +0.34(+2.78%) |
Dec 15, 2011 | 12.16 | 12.30 | 11.92 | 12.15 | 730,573 | +0.17(+1.41%) |
Dec 14, 2011 | 12.19 | 12.35 | 11.92 | 11.98 | 687,474 | -0.35(-2.81%) |
Dec 13, 2011 | 12.88 | 13.16 | 12.30 | 12.33 | 661,606 | -0.42(-3.26%) |
Dec 12, 2011 | 13.09 | 13.25 | 12.54 | 12.74 | 781,149 | -0.64(-4.79%) |
Dec 09, 2011 | 12.91 | 13.51 | 12.74 | 13.38 | 694,034 | +0.50(+3.85%) |
Dec 08, 2011 | 13.36 | 13.47 | 12.83 | 12.89 | 903,941 | -0.66(-4.90%) |
Dec 07, 2011 | 13.47 | 13.73 | 13.21 | 13.55 | 840,536 | -0.08(-0.56%) |
Dec 06, 2011 | 13.57 | 13.86 | 13.29 | 13.63 | 595,594 | +0.05(+0.39%) |
Dec 05, 2011 | 13.41 | 13.75 | 13.29 | 13.57 | 600,790 | +0.48(+3.67%) |
Dec 02, 2011 | 13.47 | 13.60 | 13.04 | 13.09 | 697,140 | -0.12(-0.92%) |
Dec 01, 2011 | 13.40 | 13.50 | 13.04 | 13.21 | 829,693 | -0.21(-1.59%) |
Nov 30, 2011 | 12.69 | 13.45 | 12.66 | 13.43 | 1,556,225 | +1.38(+11.47%) |
Nov 29, 2011 | 11.87 | 12.09 | 11.70 | 12.05 | 786,133 | +0.22(+1.87%) |
Nov 28, 2011 | 11.63 | 11.90 | 11.57 | 11.83 | 798,289 | +0.71(+6.39%) |
Nov 25, 2011 | 11.17 | 11.47 | 11.10 | 11.12 | 282,991 | -0.11(-1.02%) |
Nov 23, 2011 | 11.66 | 11.73 | 11.21 | 11.23 | 916,621 | -0.60(-5.04%) |
Nov 22, 2011 | 12.08 | 12.18 | 11.77 | 11.83 | 548,606 | -0.29(-2.39%) |
Nov 21, 2011 | 12.17 | 12.25 | 11.86 | 12.12 | 554,980 | -0.38(-3.05%) |
Nov 18, 2011 | 12.57 | 12.70 | 12.29 | 12.50 | 607,323 | -0.04(-0.30%) |
Nov 17, 2011 | 12.90 | 13.32 | 12.46 | 12.54 | 850,759 | -0.41(-3.18%) |
Nov 16, 2011 | 13.18 | 13.50 | 12.92 | 12.95 | 470,395 | -0.47(-3.47%) |
Nov 15, 2011 | 13.00 | 13.54 | 12.78 | 13.41 | 494,714 | +0.32(+2.45%) |
Nov 14, 2011 | 13.31 | 13.53 | 12.94 | 13.09 | 480,697 | -0.26(-1.94%) |
Nov 11, 2011 | 13.08 | 13.70 | 13.06 | 13.35 | 584,544 | +0.47(+3.68%) |
Nov 10, 2011 | 12.96 | 12.99 | 12.53 | 12.88 | 445,493 | +0.20(+1.57%) |
Nov 09, 2011 | 13.30 | 13.40 | 12.61 | 12.68 | 817,237 | -1.07(-7.77%) |
Nov 08, 2011 | 13.66 | 13.86 | 13.34 | 13.75 | 456,277 | +0.24(+1.75%) |
Nov 07, 2011 | 13.54 | 13.74 | 13.09 | 13.51 | 355,430 | -0.05(-0.34%) |
Nov 04, 2011 | 13.34 | 13.72 | 13.10 | 13.56 | 330,407 | +0.04(+0.28%) |
Nov 03, 2011 | 13.26 | 13.66 | 12.84 | 13.52 | 626,655 | +0.50(+3.81%) |
Nov 02, 2011 | 12.92 | 13.11 | 12.60 | 13.02 | 677,329 | +0.44(+3.52%) |