Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.54 | 16.81 | 16.26 | 16.51 | 195,347 | +0.03(+0.18%) |
Jan 30, 2012 | 16.55 | 16.63 | 16.38 | 16.48 | 159,236 | -0.29(-1.73%) |
Jan 27, 2012 | 16.56 | 16.99 | 16.45 | 16.77 | 273,428 | +0.05(+0.30%) |
Jan 26, 2012 | 16.67 | 17.02 | 16.63 | 16.72 | 535,403 | +0.11(+0.66%) |
Jan 25, 2012 | 16.58 | 16.66 | 16.27 | 16.61 | 312,554 | -0.06(-0.36%) |
Jan 24, 2012 | 16.36 | 16.74 | 16.28 | 16.67 | 257,947 | +0.12(+0.73%) |
Jan 23, 2012 | 16.80 | 17.06 | 16.45 | 16.55 | 185,490 | -0.25(-1.49%) |
Jan 20, 2012 | 16.40 | 16.84 | 16.40 | 16.80 | 197,980 | +0.34(+2.07%) |
Jan 19, 2012 | 16.47 | 16.55 | 16.29 | 16.46 | 202,009 | +0.11(+0.67%) |
Jan 18, 2012 | 15.93 | 16.35 | 15.82 | 16.35 | 151,584 | +0.34(+2.12%) |
Jan 17, 2012 | 16.12 | 16.21 | 15.92 | 16.01 | 275,752 | +0.05(+0.31%) |
Jan 13, 2012 | 15.74 | 16.08 | 15.74 | 15.96 | 334,274 | -0.06(-0.37%) |
Jan 12, 2012 | 15.96 | 16.11 | 15.91 | 16.02 | 506,337 | +0.09(+0.56%) |
Jan 11, 2012 | 15.21 | 16.05 | 15.06 | 15.93 | 507,805 | +0.60(+3.91%) |
Jan 10, 2012 | 14.93 | 15.36 | 14.90 | 15.33 | 499,475 | +0.58(+3.93%) |
Jan 09, 2012 | 14.67 | 14.81 | 14.51 | 14.75 | 239,036 | +0.16(+1.10%) |
Jan 06, 2012 | 14.65 | 14.87 | 14.54 | 14.59 | 330,047 | -0.05(-0.34%) |
Jan 05, 2012 | 14.31 | 14.85 | 14.21 | 14.64 | 265,026 | +0.16(+1.10%) |
Jan 04, 2012 | 14.25 | 14.58 | 14.17 | 14.48 | 298,899 | +0.60(+4.32%) |
Dec 30, 2011 | 13.82 | 14.00 | 13.79 | 13.88 | 177,252 | -0.03(-0.22%) |
Dec 29, 2011 | 13.66 | 14.03 | 13.63 | 13.91 | 157,285 | +0.37(+2.73%) |
Dec 28, 2011 | 13.87 | 13.95 | 13.52 | 13.54 | 182,767 | -0.39(-2.80%) |
Dec 27, 2011 | 13.77 | 14.00 | 13.58 | 13.93 | 95,159 | +0.05(+0.36%) |
Dec 23, 2011 | 14.03 | 14.03 | 13.85 | 13.88 | 100,246 | +0.30(+2.21%) |
Dec 21, 2011 | 13.56 | 13.65 | 13.26 | 13.58 | 226,991 | -0.06(-0.44%) |
Dec 20, 2011 | 12.91 | 13.66 | 12.91 | 13.64 | 327,874 | +1.11(+8.86%) |
Dec 19, 2011 | 13.30 | 13.46 | 12.52 | 12.53 | 258,649 | -0.62(-4.71%) |
Dec 16, 2011 | 12.93 | 13.23 | 12.84 | 13.15 | 1,025,789 | +0.40(+3.14%) |
Dec 15, 2011 | 12.65 | 12.84 | 12.54 | 12.75 | 231,641 | +0.36(+2.91%) |
Dec 14, 2011 | 12.64 | 12.76 | 12.37 | 12.39 | 256,276 | -0.41(-3.20%) |
Dec 13, 2011 | 13.26 | 13.38 | 12.77 | 12.80 | 258,707 | -0.28(-2.14%) |
Dec 12, 2011 | 13.10 | 13.13 | 12.78 | 13.08 | 182,770 | -0.32(-2.39%) |
Dec 09, 2011 | 12.87 | 13.53 | 12.79 | 13.40 | 202,219 | +0.56(+4.36%) |
Dec 08, 2011 | 13.20 | 13.26 | 12.79 | 12.84 | 330,609 | -0.56(-4.18%) |
Dec 07, 2011 | 13.23 | 13.47 | 12.92 | 13.40 | 283,924 | +0.05(+0.37%) |
Dec 06, 2011 | 13.34 | 13.49 | 13.12 | 13.35 | 236,710 | -0.01(-0.07%) |
Dec 05, 2011 | 13.42 | 13.60 | 13.09 | 13.36 | 297,630 | +0.22(+1.67%) |
Dec 02, 2011 | 12.99 | 13.53 | 12.92 | 13.14 | 271,077 | +0.41(+3.22%) |
Dec 01, 2011 | 12.79 | 13.09 | 12.61 | 12.73 | 307,911 | -0.14(-1.09%) |
Nov 30, 2011 | 12.22 | 12.87 | 12.08 | 12.87 | 404,299 | +1.11(+9.44%) |
Nov 29, 2011 | 11.88 | 11.95 | 11.61 | 11.76 | 180,261 | -0.12(-1.01%) |
Nov 28, 2011 | 11.68 | 11.98 | 11.54 | 11.88 | 245,083 | +0.70(+6.26%) |
Nov 25, 2011 | 11.48 | 11.63 | 11.18 | 11.18 | 108,232 | -0.39(-3.37%) |
Nov 23, 2011 | 11.78 | 11.78 | 11.54 | 11.57 | 519,865 | -0.26(-2.20%) |
Nov 22, 2011 | 12.01 | 12.04 | 11.70 | 11.83 | 231,695 | -0.17(-1.42%) |
Nov 21, 2011 | 11.83 | 12.10 | 11.66 | 12.00 | 316,785 | -0.12(-0.99%) |
Nov 18, 2011 | 12.15 | 12.20 | 11.90 | 12.12 | 205,464 | -0.01(-0.08%) |
Nov 17, 2011 | 12.37 | 12.46 | 12.04 | 12.13 | 233,819 | -0.27(-2.18%) |
Nov 16, 2011 | 12.55 | 12.85 | 12.37 | 12.40 | 187,447 | -0.40(-3.13%) |
Nov 15, 2011 | 12.51 | 12.95 | 12.37 | 12.80 | 190,183 | +0.22(+1.75%) |
Nov 14, 2011 | 12.93 | 13.03 | 12.55 | 12.58 | 246,286 | -0.49(-3.75%) |
Nov 11, 2011 | 12.70 | 13.08 | 12.66 | 13.07 | 222,739 | +0.55(+4.39%) |
Nov 10, 2011 | 12.48 | 12.70 | 12.15 | 12.52 | 261,586 | +0.32(+2.62%) |
Nov 09, 2011 | 12.36 | 12.46 | 12.05 | 12.20 | 691,209 | -0.58(-4.54%) |
Nov 08, 2011 | 12.98 | 12.98 | 12.46 | 12.78 | 380,451 | -0.03(-0.23%) |
Nov 07, 2011 | 13.04 | 13.04 | 12.49 | 12.81 | 299,961 | -0.30(-2.29%) |
Nov 04, 2011 | 13.11 | 13.28 | 12.93 | 13.11 | 278,694 | -0.18(-1.35%) |
Nov 03, 2011 | 13.35 | 13.40 | 12.64 | 13.29 | 515,729 | +0.10(+0.76%) |
Nov 02, 2011 | 13.01 | 13.30 | 12.85 | 13.19 | 421,383 | +0.48(+3.78%) |