Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.84 | 13.96 | 13.67 | 13.77 | 182,116 | -0.02(-0.12%) |
Jan 30, 2012 | 13.57 | 13.82 | 13.57 | 13.79 | 63,579 | +0.14(+1.05%) |
Jan 27, 2012 | 13.65 | 13.71 | 13.52 | 13.64 | 122,577 | -0.02(-0.16%) |
Jan 26, 2012 | 13.71 | 13.75 | 13.67 | 13.67 | 120,619 | -0.06(-0.44%) |
Jan 25, 2012 | 13.75 | 13.88 | 13.71 | 13.73 | 189,451 | -0.03(-0.20%) |
Jan 24, 2012 | 13.96 | 14.09 | 13.68 | 13.75 | 600,043 | -0.51(-3.60%) |
Jan 23, 2012 | 14.20 | 14.29 | 13.85 | 14.27 | 100,554 | +0.11(+0.78%) |
Jan 20, 2012 | 13.80 | 14.17 | 13.80 | 14.16 | 102,555 | +0.30(+2.19%) |
Jan 19, 2012 | 13.97 | 14.16 | 13.75 | 13.85 | 127,250 | -0.14(-1.02%) |
Jan 18, 2012 | 13.56 | 14.01 | 13.38 | 14.00 | 118,872 | +0.39(+2.84%) |
Jan 17, 2012 | 13.64 | 13.76 | 13.51 | 13.61 | 58,407 | -0.01(-0.04%) |
Jan 13, 2012 | 13.37 | 13.64 | 13.37 | 13.62 | 44,894 | +0.09(+0.65%) |
Jan 12, 2012 | 13.79 | 13.79 | 13.52 | 13.53 | 103,864 | -0.22(-1.57%) |
Jan 11, 2012 | 13.53 | 13.78 | 13.36 | 13.74 | 46,915 | +0.16(+1.18%) |
Jan 10, 2012 | 13.63 | 13.63 | 13.36 | 13.58 | 128,965 | +0.02(+0.16%) |
Jan 09, 2012 | 13.47 | 13.61 | 13.43 | 13.56 | 56,649 | +0.07(+0.53%) |
Jan 06, 2012 | 13.69 | 13.69 | 13.49 | 13.49 | 82,587 | -0.22(-1.61%) |
Jan 05, 2012 | 13.52 | 13.79 | 13.42 | 13.71 | 55,674 | +0.18(+1.30%) |
Jan 04, 2012 | 13.52 | 13.76 | 13.20 | 13.53 | 181,309 | +0.08(+0.62%) |
Dec 30, 2011 | 13.57 | 13.57 | 13.30 | 13.45 | 119,936 | -0.12(-0.85%) |
Dec 29, 2011 | 13.44 | 13.64 | 13.41 | 13.57 | 70,811 | +0.22(+1.61%) |
Dec 28, 2011 | 13.41 | 13.55 | 13.32 | 13.35 | 73,735 | -0.16(-1.18%) |
Dec 27, 2011 | 13.58 | 13.68 | 13.43 | 13.51 | 40,761 | -0.17(-1.25%) |
Dec 23, 2011 | 13.79 | 13.79 | 13.59 | 13.68 | 44,601 | -0.13(-0.96%) |
Dec 21, 2011 | 13.63 | 13.85 | 13.52 | 13.81 | 94,882 | +0.17(+1.25%) |
Dec 20, 2011 | 13.40 | 13.65 | 13.38 | 13.64 | 82,721 | +0.38(+2.83%) |
Dec 19, 2011 | 13.53 | 13.73 | 13.21 | 13.27 | 108,180 | -0.20(-1.51%) |
Dec 16, 2011 | 13.41 | 13.62 | 13.30 | 13.47 | 161,557 | +0.10(+0.78%) |
Dec 15, 2011 | 13.52 | 13.63 | 13.29 | 13.37 | 89,144 | -0.08(-0.57%) |
Dec 14, 2011 | 13.05 | 13.45 | 13.05 | 13.44 | 119,814 | +0.35(+2.69%) |
Dec 13, 2011 | 13.25 | 13.45 | 13.03 | 13.09 | 70,665 | -0.09(-0.66%) |
Dec 12, 2011 | 13.19 | 13.30 | 12.98 | 13.18 | 86,172 | -0.12(-0.90%) |
Dec 09, 2011 | 13.09 | 13.45 | 13.00 | 13.30 | 59,556 | +0.27(+2.04%) |
Dec 08, 2011 | 13.26 | 13.27 | 13.00 | 13.03 | 42,099 | -0.31(-2.32%) |
Dec 07, 2011 | 13.35 | 13.48 | 12.96 | 13.34 | 86,484 | -0.03(-0.20%) |
Dec 06, 2011 | 13.24 | 13.48 | 13.11 | 13.37 | 52,431 | +0.12(+0.94%) |
Dec 05, 2011 | 13.22 | 13.33 | 13.15 | 13.24 | 81,854 | +0.12(+0.91%) |
Dec 02, 2011 | 13.06 | 13.16 | 12.92 | 13.12 | 41,709 | +0.16(+1.26%) |
Dec 01, 2011 | 13.19 | 13.38 | 12.95 | 12.96 | 72,795 | -0.28(-2.09%) |
Nov 30, 2011 | 12.96 | 13.25 | 12.96 | 13.24 | 102,444 | +0.53(+4.19%) |
Nov 29, 2011 | 12.83 | 12.93 | 12.59 | 12.71 | 52,794 | -0.17(-1.35%) |
Nov 28, 2011 | 12.90 | 13.15 | 12.73 | 12.88 | 83,250 | +0.22(+1.76%) |
Nov 25, 2011 | 12.48 | 12.92 | 12.48 | 12.66 | 49,157 | +0.17(+1.39%) |
Nov 23, 2011 | 12.70 | 12.80 | 12.38 | 12.48 | 97,263 | -0.27(-2.13%) |
Nov 22, 2011 | 13.16 | 13.18 | 12.75 | 12.76 | 91,648 | -0.38(-2.89%) |
Nov 21, 2011 | 12.82 | 13.24 | 12.82 | 13.14 | 101,641 | +0.13(+1.00%) |
Nov 18, 2011 | 13.09 | 13.12 | 12.98 | 13.01 | 64,578 | -0.03(-0.21%) |
Nov 17, 2011 | 13.24 | 13.30 | 12.95 | 13.03 | 69,932 | -0.26(-1.96%) |
Nov 16, 2011 | 13.20 | 13.47 | 13.20 | 13.29 | 62,522 | +0.01(+0.08%) |
Nov 15, 2011 | 13.13 | 13.39 | 12.92 | 13.28 | 148,420 | +0.09(+0.66%) |
Nov 14, 2011 | 13.36 | 13.42 | 13.08 | 13.20 | 84,136 | -0.21(-1.58%) |
Nov 11, 2011 | 13.36 | 13.49 | 13.24 | 13.41 | 217,346 | +0.12(+0.94%) |
Nov 10, 2011 | 13.15 | 13.28 | 12.97 | 13.28 | 135,525 | +0.30(+2.34%) |
Nov 09, 2011 | 13.15 | 13.30 | 12.98 | 12.98 | 84,899 | -0.42(-3.12%) |
Nov 08, 2011 | 13.27 | 13.49 | 12.90 | 13.40 | 103,973 | +0.20(+1.48%) |
Nov 07, 2011 | 13.15 | 13.27 | 12.95 | 13.20 | 86,931 | +0.02(+0.12%) |
Nov 04, 2011 | 13.16 | 13.30 | 13.09 | 13.18 | 44,817 | -0.05(-0.37%) |
Nov 03, 2011 | 13.10 | 13.28 | 12.92 | 13.23 | 98,982 | +0.22(+1.67%) |
Nov 02, 2011 | 13.02 | 13.11 | 12.86 | 13.02 | 138,864 | +0.11(+0.84%) |