Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.58 | 13.82 | 13.49 | 13.75 | 374,141 | +0.25(+1.86%) |
Jan 30, 2012 | 13.64 | 13.77 | 13.44 | 13.49 | 590,975 | -0.26(-1.90%) |
Jan 27, 2012 | 13.79 | 13.85 | 13.60 | 13.75 | 298,953 | -0.07(-0.49%) |
Jan 26, 2012 | 13.72 | 13.94 | 13.63 | 13.82 | 590,755 | +0.15(+1.06%) |
Jan 25, 2012 | 13.41 | 13.76 | 13.30 | 13.68 | 491,951 | +0.34(+2.54%) |
Jan 24, 2012 | 13.07 | 13.42 | 13.07 | 13.34 | 372,971 | +0.19(+1.47%) |
Jan 23, 2012 | 13.07 | 13.23 | 13.04 | 13.15 | 345,679 | +0.05(+0.37%) |
Jan 20, 2012 | 13.07 | 13.19 | 12.98 | 13.10 | 336,972 | -0.05(-0.37%) |
Jan 19, 2012 | 12.99 | 13.23 | 12.98 | 13.15 | 484,082 | +0.15(+1.19%) |
Jan 18, 2012 | 12.72 | 13.08 | 12.72 | 12.99 | 848,617 | -0.19(-1.47%) |
Jan 17, 2012 | 12.89 | 13.25 | 12.89 | 13.18 | 319,463 | +0.36(+2.79%) |
Jan 13, 2012 | 12.77 | 12.84 | 12.61 | 12.83 | 395,219 | -0.03(-0.23%) |
Jan 12, 2012 | 12.80 | 12.90 | 12.57 | 12.86 | 470,194 | +0.09(+0.68%) |
Jan 11, 2012 | 12.80 | 12.93 | 12.57 | 12.77 | 559,759 | -0.05(-0.38%) |
Jan 10, 2012 | 12.68 | 12.83 | 12.57 | 12.82 | 1,021,087 | +0.26(+2.08%) |
Jan 09, 2012 | 12.79 | 12.82 | 12.24 | 12.56 | 1,275,207 | -0.14(-1.07%) |
Jan 06, 2012 | 12.35 | 12.82 | 12.32 | 12.69 | 386,048 | +0.34(+2.74%) |
Jan 05, 2012 | 11.89 | 12.38 | 11.84 | 12.35 | 850,632 | +0.44(+3.65%) |
Jan 04, 2012 | 12.19 | 12.19 | 11.84 | 11.92 | 359,818 | -0.10(-0.80%) |
Dec 30, 2011 | 12.08 | 12.14 | 11.97 | 12.01 | 228,228 | -0.07(-0.56%) |
Dec 29, 2011 | 11.67 | 12.14 | 11.63 | 12.08 | 248,746 | +0.43(+3.65%) |
Dec 28, 2011 | 11.96 | 11.98 | 11.61 | 11.66 | 225,799 | -0.33(-2.74%) |
Dec 27, 2011 | 12.04 | 12.26 | 11.96 | 11.98 | 230,300 | -0.10(-0.80%) |
Dec 23, 2011 | 12.04 | 12.17 | 11.93 | 12.08 | 145,571 | +0.32(+2.71%) |
Dec 21, 2011 | 11.80 | 11.93 | 11.60 | 11.76 | 266,344 | -0.08(-0.65%) |
Dec 20, 2011 | 11.76 | 11.94 | 11.49 | 11.84 | 436,414 | +0.29(+2.51%) |
Dec 19, 2011 | 11.95 | 12.06 | 11.50 | 11.55 | 459,270 | -0.33(-2.77%) |
Dec 16, 2011 | 11.98 | 12.06 | 11.67 | 11.88 | 437,698 | +0.00(+0.00%) |
Dec 15, 2011 | 11.74 | 12.02 | 11.65 | 11.88 | 695,311 | +0.21(+1.82%) |
Dec 14, 2011 | 11.68 | 11.81 | 11.44 | 11.67 | 522,602 | -0.09(-0.74%) |
Dec 13, 2011 | 12.02 | 12.08 | 11.68 | 11.75 | 725,459 | -0.23(-1.94%) |
Dec 12, 2011 | 12.29 | 12.37 | 11.96 | 11.98 | 636,223 | -0.42(-3.35%) |
Dec 09, 2011 | 12.10 | 12.68 | 12.09 | 12.40 | 692,646 | +0.32(+2.64%) |
Dec 08, 2011 | 12.19 | 12.42 | 12.04 | 12.08 | 1,086,431 | -0.16(-1.34%) |
Dec 07, 2011 | 11.83 | 12.29 | 11.78 | 12.25 | 1,316,830 | +0.33(+2.76%) |
Dec 06, 2011 | 12.16 | 12.26 | 11.81 | 11.92 | 624,674 | -0.28(-2.30%) |
Dec 05, 2011 | 12.59 | 12.59 | 12.14 | 12.20 | 758,831 | -0.15(-1.25%) |
Dec 02, 2011 | 12.67 | 12.70 | 12.25 | 12.35 | 566,908 | -0.22(-1.77%) |
Dec 01, 2011 | 12.06 | 12.73 | 12.00 | 12.57 | 724,071 | +0.46(+3.83%) |
Nov 30, 2011 | 11.95 | 12.15 | 11.88 | 12.11 | 927,272 | +0.52(+4.51%) |
Nov 29, 2011 | 11.76 | 11.86 | 11.51 | 11.59 | 518,875 | -0.17(-1.48%) |
Nov 28, 2011 | 11.58 | 11.85 | 11.49 | 11.76 | 718,643 | +0.63(+5.65%) |
Nov 25, 2011 | 11.38 | 11.46 | 11.10 | 11.13 | 170,139 | -0.34(-2.95%) |
Nov 23, 2011 | 11.42 | 11.58 | 11.30 | 11.47 | 463,141 | -0.09(-0.75%) |
Nov 22, 2011 | 11.67 | 11.85 | 11.52 | 11.56 | 383,196 | -0.11(-0.91%) |
Nov 21, 2011 | 11.51 | 11.76 | 11.13 | 11.67 | 1,223,719 | +0.07(+0.58%) |
Nov 18, 2011 | 12.28 | 12.28 | 11.55 | 11.60 | 2,005,003 | -0.62(-5.07%) |
Nov 17, 2011 | 13.16 | 13.16 | 12.21 | 12.22 | 932,043 | -1.00(-7.54%) |
Nov 16, 2011 | 13.27 | 13.57 | 13.19 | 13.21 | 311,133 | -0.21(-1.58%) |
Nov 15, 2011 | 13.11 | 13.47 | 13.02 | 13.43 | 329,131 | +0.24(+1.83%) |
Nov 14, 2011 | 13.20 | 13.35 | 13.06 | 13.18 | 421,646 | -0.09(-0.66%) |
Nov 11, 2011 | 12.96 | 13.30 | 12.96 | 13.27 | 532,977 | +0.46(+3.63%) |
Nov 10, 2011 | 12.93 | 13.03 | 12.67 | 12.81 | 674,761 | +0.00(+0.00%) |
Nov 09, 2011 | 13.06 | 13.24 | 12.70 | 12.81 | 725,026 | -0.53(-3.99%) |
Nov 08, 2011 | 13.31 | 13.42 | 13.06 | 13.34 | 794,744 | +0.18(+1.40%) |
Nov 07, 2011 | 13.20 | 13.35 | 12.91 | 13.16 | 709,854 | -0.16(-1.23%) |
Nov 04, 2011 | 13.18 | 13.35 | 13.12 | 13.32 | 536,918 | -0.04(-0.29%) |
Nov 03, 2011 | 13.33 | 13.48 | 13.10 | 13.36 | 643,715 | +0.18(+1.40%) |
Nov 02, 2011 | 13.38 | 13.51 | 12.95 | 13.17 | 720,920 | -0.05(-0.37%) |