Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.41 | 14.95 | 14.03 | 14.71 | 130,512 | +0.41(+2.83%) |
Jan 30, 2012 | 14.23 | 14.43 | 14.18 | 14.30 | 40,038 | -0.09(-0.61%) |
Jan 27, 2012 | 13.93 | 14.41 | 13.93 | 14.39 | 48,670 | +0.04(+0.31%) |
Jan 26, 2012 | 14.25 | 14.83 | 13.82 | 14.35 | 126,883 | +0.05(+0.37%) |
Jan 25, 2012 | 14.31 | 14.67 | 14.17 | 14.29 | 62,571 | +0.04(+0.31%) |
Jan 24, 2012 | 13.78 | 14.29 | 13.77 | 14.25 | 49,751 | +0.41(+2.93%) |
Jan 23, 2012 | 13.75 | 14.00 | 13.72 | 13.84 | 27,129 | +0.04(+0.32%) |
Jan 20, 2012 | 13.76 | 13.92 | 13.71 | 13.80 | 36,389 | +0.01(+0.06%) |
Jan 19, 2012 | 13.86 | 13.98 | 13.71 | 13.79 | 48,761 | -0.07(-0.51%) |
Jan 18, 2012 | 13.14 | 13.87 | 13.10 | 13.86 | 97,281 | +0.73(+5.57%) |
Jan 17, 2012 | 13.22 | 13.22 | 12.81 | 13.13 | 82,620 | -0.03(-0.20%) |
Jan 13, 2012 | 13.23 | 13.34 | 13.04 | 13.16 | 58,892 | -0.19(-1.39%) |
Jan 12, 2012 | 13.41 | 13.42 | 13.25 | 13.34 | 50,119 | -0.03(-0.20%) |
Jan 11, 2012 | 13.37 | 13.39 | 13.31 | 13.37 | 74,566 | -0.01(-0.07%) |
Jan 10, 2012 | 13.35 | 13.39 | 13.10 | 13.38 | 156,241 | +0.19(+1.40%) |
Jan 09, 2012 | 13.25 | 13.29 | 13.02 | 13.19 | 124,621 | -0.01(-0.07%) |
Jan 06, 2012 | 13.23 | 13.34 | 13.03 | 13.20 | 134,507 | -0.03(-0.20%) |
Jan 05, 2012 | 14.44 | 14.44 | 12.67 | 13.23 | 291,943 | -1.45(-9.90%) |
Jan 04, 2012 | 14.21 | 14.75 | 13.89 | 14.68 | 89,447 | -0.05(-0.36%) |
Dec 30, 2011 | 14.80 | 14.95 | 14.53 | 14.73 | 51,222 | +0.17(+1.15%) |
Dec 29, 2011 | 14.44 | 14.73 | 14.44 | 14.57 | 30,805 | +0.16(+1.10%) |
Dec 28, 2011 | 14.84 | 14.84 | 14.35 | 14.41 | 53,786 | -0.51(-3.43%) |
Dec 27, 2011 | 14.87 | 14.99 | 14.73 | 14.92 | 43,955 | -0.07(-0.47%) |
Dec 23, 2011 | 14.83 | 15.01 | 14.70 | 14.99 | 50,530 | +0.46(+3.15%) |
Dec 21, 2011 | 14.36 | 14.63 | 14.17 | 14.53 | 61,164 | +0.13(+0.92%) |
Dec 20, 2011 | 14.36 | 14.71 | 14.18 | 14.40 | 169,150 | +0.33(+2.38%) |
Dec 19, 2011 | 14.24 | 14.29 | 13.97 | 14.06 | 79,574 | -0.07(-0.50%) |
Dec 16, 2011 | 14.27 | 14.29 | 14.06 | 14.14 | 302,640 | +0.01(+0.06%) |
Dec 15, 2011 | 14.21 | 14.28 | 14.02 | 14.13 | 118,390 | +0.11(+0.75%) |
Dec 14, 2011 | 13.89 | 14.21 | 13.80 | 14.02 | 169,241 | +0.05(+0.38%) |
Dec 13, 2011 | 14.06 | 14.34 | 13.94 | 13.97 | 125,362 | -0.01(-0.06%) |
Dec 12, 2011 | 13.86 | 14.02 | 13.67 | 13.98 | 52,863 | -0.04(-0.25%) |
Dec 09, 2011 | 13.47 | 14.20 | 13.47 | 14.01 | 319,823 | +0.53(+3.92%) |
Dec 08, 2011 | 13.51 | 13.62 | 13.42 | 13.48 | 138,668 | -0.15(-1.10%) |
Dec 07, 2011 | 13.48 | 13.75 | 13.47 | 13.63 | 77,979 | +0.05(+0.39%) |
Dec 06, 2011 | 13.28 | 13.77 | 13.25 | 13.58 | 107,265 | +0.31(+2.32%) |
Dec 05, 2011 | 13.39 | 13.39 | 13.20 | 13.27 | 102,631 | -0.03(-0.20%) |
Dec 02, 2011 | 13.23 | 13.58 | 13.03 | 13.30 | 163,244 | +0.30(+2.30%) |
Dec 01, 2011 | 12.83 | 13.15 | 12.78 | 13.00 | 80,837 | +0.09(+0.68%) |
Nov 30, 2011 | 12.95 | 12.96 | 12.65 | 12.91 | 92,962 | +0.35(+2.81%) |
Nov 29, 2011 | 12.47 | 12.61 | 12.39 | 12.56 | 44,207 | +0.13(+1.06%) |
Nov 28, 2011 | 12.45 | 12.61 | 12.22 | 12.43 | 122,461 | +0.22(+1.80%) |
Nov 25, 2011 | 12.08 | 12.28 | 12.08 | 12.21 | 36,359 | +0.08(+0.65%) |
Nov 23, 2011 | 12.13 | 12.32 | 12.11 | 12.13 | 76,035 | -0.10(-0.79%) |
Nov 22, 2011 | 12.07 | 12.35 | 12.07 | 12.22 | 72,357 | +0.07(+0.58%) |
Nov 21, 2011 | 12.21 | 12.27 | 11.91 | 12.15 | 91,510 | -0.34(-2.75%) |
Nov 18, 2011 | 12.27 | 13.09 | 12.21 | 12.50 | 170,396 | -0.29(-2.27%) |
Nov 17, 2011 | 13.36 | 13.63 | 12.13 | 12.79 | 123,055 | -0.87(-6.39%) |
Nov 16, 2011 | 14.13 | 14.22 | 13.50 | 13.66 | 62,509 | -0.64(-4.50%) |
Nov 15, 2011 | 14.19 | 14.40 | 13.89 | 14.30 | 46,933 | +0.04(+0.31%) |
Nov 14, 2011 | 14.38 | 14.45 | 14.07 | 14.26 | 50,551 | -0.20(-1.40%) |
Nov 11, 2011 | 14.32 | 14.54 | 14.28 | 14.46 | 44,898 | +0.07(+0.49%) |
Nov 10, 2011 | 14.51 | 14.68 | 14.32 | 14.39 | 24,030 | +0.11(+0.80%) |
Nov 09, 2011 | 14.62 | 15.15 | 14.26 | 14.28 | 74,287 | -0.74(-4.93%) |
Nov 08, 2011 | 15.06 | 15.15 | 14.71 | 15.02 | 53,102 | +0.15(+1.01%) |
Nov 07, 2011 | 15.08 | 15.08 | 14.43 | 14.87 | 34,789 | -0.21(-1.40%) |
Nov 04, 2011 | 14.90 | 15.09 | 14.90 | 15.08 | 46,930 | +0.04(+0.29%) |
Nov 03, 2011 | 15.08 | 15.08 | 14.55 | 15.03 | 44,660 | +0.10(+0.65%) |
Nov 02, 2011 | 14.80 | 15.14 | 14.52 | 14.94 | 77,916 | +0.42(+2.88%) |