Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.72 | 13.88 | 13.33 | 13.64 | 173,216 | +0.06(+0.44%) |
Jan 30, 2012 | 13.53 | 13.85 | 13.47 | 13.58 | 173,327 | -0.05(-0.37%) |
Jan 27, 2012 | 13.67 | 14.00 | 13.31 | 13.63 | 238,083 | -0.10(-0.73%) |
Jan 26, 2012 | 13.76 | 14.01 | 13.67 | 13.73 | 251,068 | +0.03(+0.22%) |
Jan 25, 2012 | 13.70 | 13.87 | 13.37 | 13.70 | 393,316 | +0.06(+0.44%) |
Jan 24, 2012 | 13.04 | 13.69 | 13.04 | 13.64 | 197,501 | +0.45(+3.41%) |
Jan 23, 2012 | 13.80 | 13.94 | 13.13 | 13.19 | 383,177 | -0.64(-4.63%) |
Jan 20, 2012 | 13.49 | 13.99 | 13.38 | 13.83 | 462,066 | +0.32(+2.37%) |
Jan 19, 2012 | 13.36 | 13.74 | 13.32 | 13.51 | 499,637 | +0.23(+1.73%) |
Jan 18, 2012 | 12.79 | 13.31 | 12.72 | 13.28 | 375,818 | +0.50(+3.91%) |
Jan 17, 2012 | 12.61 | 13.05 | 12.46 | 12.78 | 435,386 | +0.28(+2.24%) |
Jan 13, 2012 | 12.30 | 12.57 | 12.19 | 12.50 | 228,289 | -0.08(-0.64%) |
Jan 12, 2012 | 12.34 | 12.69 | 12.30 | 12.58 | 359,131 | +0.24(+1.94%) |
Jan 11, 2012 | 12.32 | 12.46 | 12.05 | 12.34 | 281,265 | +0.11(+0.90%) |
Jan 10, 2012 | 12.23 | 12.36 | 12.09 | 12.23 | 256,599 | +0.21(+1.75%) |
Jan 09, 2012 | 12.03 | 12.08 | 11.73 | 12.02 | 272,107 | +0.03(+0.25%) |
Jan 06, 2012 | 11.82 | 12.25 | 11.63 | 11.99 | 350,887 | +0.18(+1.52%) |
Jan 05, 2012 | 11.62 | 11.93 | 11.52 | 11.81 | 288,729 | +0.12(+1.03%) |
Jan 04, 2012 | 11.61 | 11.81 | 11.45 | 11.69 | 202,252 | +0.23(+2.01%) |
Dec 30, 2011 | 11.84 | 12.02 | 11.45 | 11.46 | 441,680 | -0.37(-3.13%) |
Dec 29, 2011 | 11.66 | 12.04 | 11.48 | 11.83 | 367,018 | +0.22(+1.89%) |
Dec 28, 2011 | 11.52 | 11.71 | 11.38 | 11.61 | 359,906 | +0.03(+0.26%) |
Dec 27, 2011 | 11.67 | 11.79 | 11.32 | 11.58 | 382,888 | -0.20(-1.70%) |
Dec 23, 2011 | 11.46 | 11.99 | 11.34 | 11.78 | 578,645 | +0.44(+3.88%) |
Dec 21, 2011 | 11.24 | 11.41 | 10.83 | 11.34 | 781,136 | +0.01(+0.09%) |
Dec 20, 2011 | 10.87 | 11.34 | 10.71 | 11.33 | 863,641 | +0.79(+7.50%) |
Dec 19, 2011 | 10.90 | 10.90 | 10.24 | 10.54 | 987,932 | -0.33(-3.04%) |
Dec 16, 2011 | 11.52 | 11.59 | 10.70 | 10.87 | 979,221 | -0.47(-4.14%) |
Dec 15, 2011 | 11.75 | 12.07 | 11.23 | 11.34 | 794,964 | -0.14(-1.22%) |
Dec 14, 2011 | 13.29 | 13.47 | 11.00 | 11.48 | 4,017,436 | -2.55(-18.18%) |
Dec 13, 2011 | 14.51 | 14.90 | 13.85 | 14.03 | 535,098 | -0.35(-2.43%) |
Dec 12, 2011 | 14.02 | 14.40 | 13.54 | 14.38 | 402,531 | +0.16(+1.13%) |
Dec 09, 2011 | 13.97 | 14.31 | 13.83 | 14.22 | 389,062 | +0.33(+2.38%) |
Dec 08, 2011 | 14.10 | 14.30 | 13.55 | 13.89 | 362,714 | -0.40(-2.80%) |
Dec 07, 2011 | 14.24 | 14.40 | 13.98 | 14.29 | 325,941 | -0.08(-0.56%) |
Dec 06, 2011 | 14.53 | 14.57 | 14.10 | 14.37 | 528,427 | -0.20(-1.37%) |
Dec 05, 2011 | 14.71 | 14.83 | 14.41 | 14.57 | 273,116 | +0.21(+1.46%) |
Dec 02, 2011 | 14.89 | 14.97 | 14.32 | 14.36 | 203,469 | -0.23(-1.58%) |
Dec 01, 2011 | 14.86 | 14.92 | 14.38 | 14.59 | 318,827 | -0.33(-2.21%) |
Nov 30, 2011 | 14.98 | 15.00 | 14.56 | 14.92 | 604,231 | +0.70(+4.92%) |
Nov 29, 2011 | 14.39 | 14.56 | 13.96 | 14.22 | 413,594 | -0.21(-1.46%) |
Nov 28, 2011 | 13.97 | 14.44 | 13.62 | 14.43 | 545,997 | +1.01(+7.53%) |
Nov 25, 2011 | 13.60 | 13.83 | 13.36 | 13.42 | 117,019 | -0.27(-1.97%) |
Nov 23, 2011 | 13.81 | 14.03 | 13.50 | 13.69 | 488,849 | -0.38(-2.70%) |
Nov 22, 2011 | 13.68 | 14.26 | 13.67 | 14.07 | 412,404 | +0.36(+2.63%) |
Nov 21, 2011 | 14.30 | 14.37 | 13.60 | 13.71 | 550,564 | -0.91(-6.22%) |
Nov 18, 2011 | 14.97 | 14.99 | 14.36 | 14.62 | 456,346 | -0.33(-2.21%) |
Nov 17, 2011 | 15.16 | 15.47 | 14.58 | 14.95 | 523,724 | -0.21(-1.39%) |
Nov 16, 2011 | 14.53 | 15.53 | 14.40 | 15.16 | 693,052 | +0.37(+2.50%) |
Nov 15, 2011 | 14.47 | 14.89 | 14.26 | 14.79 | 213,443 | +0.18(+1.23%) |
Nov 14, 2011 | 14.49 | 14.92 | 14.44 | 14.61 | 321,566 | -0.05(-0.34%) |
Nov 11, 2011 | 14.81 | 14.81 | 14.34 | 14.66 | 530,031 | +0.01(+0.07%) |
Nov 10, 2011 | 15.13 | 15.43 | 14.33 | 14.65 | 678,198 | -0.13(-0.88%) |
Nov 09, 2011 | 15.24 | 16.10 | 14.63 | 14.78 | 1,409,290 | -1.29(-8.03%) |
Nov 08, 2011 | 15.31 | 16.09 | 14.73 | 16.07 | 1,017,292 | +0.92(+6.07%) |
Nov 07, 2011 | 14.26 | 15.20 | 14.26 | 15.15 | 621,255 | +0.83(+5.80%) |
Nov 04, 2011 | 14.75 | 15.03 | 14.27 | 14.32 | 450,694 | -0.59(-3.96%) |
Nov 03, 2011 | 14.70 | 14.94 | 14.03 | 14.91 | 287,123 | +0.57(+3.97%) |
Nov 02, 2011 | 13.95 | 14.43 | 13.88 | 14.34 | 335,387 | +0.64(+4.67%) |