Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.76 | 12.76 | 11.83 | 11.88 | 669,330 | -0.07(-0.54%) |
Jan 30, 2012 | 12.11 | 12.20 | 11.94 | 11.95 | 969,700 | -0.28(-2.26%) |
Jan 27, 2012 | 12.40 | 12.58 | 12.22 | 12.22 | 677,032 | -0.24(-1.95%) |
Jan 26, 2012 | 12.48 | 12.54 | 12.39 | 12.47 | 380,177 | +0.06(+0.46%) |
Jan 25, 2012 | 12.28 | 12.47 | 12.18 | 12.41 | 822,757 | +0.12(+0.99%) |
Jan 24, 2012 | 12.10 | 12.33 | 12.06 | 12.29 | 399,828 | +0.13(+1.07%) |
Jan 23, 2012 | 12.36 | 12.38 | 12.15 | 12.16 | 446,785 | -0.18(-1.45%) |
Jan 20, 2012 | 12.29 | 12.46 | 12.18 | 12.34 | 526,644 | +0.01(+0.07%) |
Jan 19, 2012 | 12.38 | 12.43 | 12.28 | 12.33 | 426,798 | +0.02(+0.13%) |
Jan 18, 2012 | 12.13 | 12.31 | 12.00 | 12.31 | 567,373 | +0.20(+1.68%) |
Jan 17, 2012 | 12.05 | 12.14 | 11.89 | 12.11 | 684,400 | +0.33(+2.83%) |
Jan 13, 2012 | 11.77 | 11.85 | 11.74 | 11.78 | 1,075,260 | -0.06(-0.55%) |
Jan 12, 2012 | 12.04 | 12.10 | 11.81 | 11.84 | 1,873,614 | +0.03(+0.28%) |
Jan 11, 2012 | 11.68 | 11.90 | 11.68 | 11.81 | 1,618,360 | +0.05(+0.41%) |
Jan 10, 2012 | 11.88 | 11.99 | 11.74 | 11.76 | 1,098,101 | -0.02(-0.14%) |
Jan 09, 2012 | 11.86 | 11.94 | 11.69 | 11.78 | 1,090,536 | -0.02(-0.14%) |
Jan 06, 2012 | 11.83 | 11.91 | 11.74 | 11.79 | 550,467 | -0.08(-0.68%) |
Jan 05, 2012 | 11.72 | 11.92 | 11.56 | 11.87 | 1,247,524 | +0.14(+1.18%) |
Jan 04, 2012 | 11.83 | 11.98 | 11.74 | 11.74 | 750,563 | -0.41(-3.34%) |
Dec 30, 2011 | 11.96 | 12.16 | 11.92 | 12.14 | 562,039 | +0.19(+1.63%) |
Dec 29, 2011 | 11.82 | 12.06 | 11.79 | 11.95 | 317,117 | +0.17(+1.45%) |
Dec 28, 2011 | 12.08 | 12.08 | 11.77 | 11.78 | 606,469 | -0.23(-1.89%) |
Dec 27, 2011 | 12.04 | 12.10 | 11.85 | 12.00 | 243,343 | -0.10(-0.80%) |
Dec 23, 2011 | 12.17 | 12.23 | 12.05 | 12.10 | 319,449 | +0.11(+0.95%) |
Dec 21, 2011 | 12.35 | 12.35 | 11.96 | 11.99 | 937,367 | -0.35(-2.83%) |
Dec 20, 2011 | 11.91 | 12.42 | 11.78 | 12.34 | 710,345 | +0.57(+4.83%) |
Dec 19, 2011 | 11.96 | 12.19 | 11.63 | 11.77 | 535,957 | -0.14(-1.16%) |
Dec 16, 2011 | 11.76 | 11.99 | 11.74 | 11.91 | 886,600 | +0.23(+1.95%) |
Dec 15, 2011 | 11.69 | 11.84 | 11.58 | 11.68 | 682,718 | +0.11(+0.91%) |
Dec 14, 2011 | 11.54 | 11.83 | 11.46 | 11.57 | 1,095,757 | -0.32(-2.73%) |
Dec 13, 2011 | 11.95 | 12.17 | 11.84 | 11.90 | 494,760 | -0.06(-0.54%) |
Dec 12, 2011 | 12.06 | 12.16 | 11.89 | 11.96 | 514,845 | -0.20(-1.67%) |
Dec 09, 2011 | 12.17 | 12.22 | 12.09 | 12.17 | 743,418 | +0.01(+0.07%) |
Dec 08, 2011 | 12.30 | 12.37 | 12.13 | 12.16 | 527,285 | -0.27(-2.16%) |
Dec 07, 2011 | 12.38 | 12.59 | 12.22 | 12.43 | 522,052 | -0.04(-0.33%) |
Dec 06, 2011 | 12.44 | 12.56 | 12.43 | 12.47 | 614,623 | +0.05(+0.39%) |
Dec 05, 2011 | 12.55 | 12.57 | 12.31 | 12.42 | 880,526 | +0.01(+0.07%) |
Dec 02, 2011 | 12.49 | 12.65 | 12.37 | 12.41 | 1,200,411 | -0.02(-0.13%) |
Dec 01, 2011 | 12.56 | 12.59 | 12.36 | 12.43 | 1,021,307 | -0.22(-1.73%) |
Nov 30, 2011 | 12.61 | 12.73 | 12.56 | 12.65 | 708,604 | +0.36(+2.91%) |
Nov 29, 2011 | 12.35 | 12.43 | 12.25 | 12.29 | 872,607 | -0.11(-0.85%) |
Nov 28, 2011 | 11.86 | 12.43 | 12.17 | 12.39 | 498,639 | +0.54(+4.52%) |
Nov 25, 2011 | 12.00 | 12.18 | 11.85 | 11.86 | 312,336 | -0.24(-1.95%) |
Nov 23, 2011 | 12.33 | 12.36 | 11.98 | 12.09 | 463,906 | -0.37(-2.93%) |
Nov 22, 2011 | 12.30 | 12.57 | 12.30 | 12.46 | 469,579 | +0.08(+0.66%) |
Nov 21, 2011 | 12.27 | 12.51 | 12.27 | 12.38 | 399,130 | -0.08(-0.65%) |
Nov 18, 2011 | 12.59 | 12.73 | 12.37 | 12.46 | 307,944 | -0.07(-0.58%) |
Nov 17, 2011 | 12.84 | 12.93 | 12.48 | 12.53 | 396,512 | -0.34(-2.65%) |
Nov 16, 2011 | 12.96 | 13.11 | 12.87 | 12.87 | 543,409 | -0.24(-1.86%) |
Nov 15, 2011 | 12.97 | 13.22 | 12.79 | 13.12 | 527,333 | +0.11(+0.87%) |
Nov 14, 2011 | 13.18 | 13.21 | 12.99 | 13.00 | 482,587 | -0.23(-1.72%) |
Nov 11, 2011 | 13.09 | 13.31 | 13.06 | 13.23 | 295,416 | +0.22(+1.69%) |
Nov 10, 2011 | 13.07 | 13.16 | 12.95 | 13.01 | 697,269 | +0.03(+0.25%) |
Nov 09, 2011 | 12.53 | 13.20 | 12.43 | 12.98 | 3,033,995 | -0.76(-5.56%) |
Nov 08, 2011 | 13.81 | 13.81 | 13.50 | 13.74 | 792,927 | +0.06(+0.42%) |
Nov 07, 2011 | 13.83 | 13.84 | 13.42 | 13.69 | 794,852 | -0.15(-1.11%) |
Nov 04, 2011 | 13.33 | 13.87 | 13.05 | 13.84 | 1,376,494 | +0.59(+4.48%) |
Nov 03, 2011 | 13.11 | 13.38 | 12.84 | 13.25 | 1,307,702 | +0.25(+1.94%) |
Nov 02, 2011 | 12.84 | 13.08 | 12.76 | 12.99 | 428,650 | +0.24(+1.85%) |