Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.90 | 13.90 | 13.67 | 13.83 | 30,540 | +0.09(+0.62%) |
Jan 30, 2012 | 14.13 | 14.16 | 13.50 | 13.75 | 56,273 | -0.54(-3.79%) |
Jan 27, 2012 | 14.11 | 14.34 | 14.04 | 14.29 | 46,273 | +0.17(+1.21%) |
Jan 26, 2012 | 14.12 | 14.20 | 14.02 | 14.12 | 27,825 | +0.06(+0.46%) |
Jan 25, 2012 | 14.09 | 14.10 | 13.70 | 14.05 | 43,973 | -0.11(-0.80%) |
Jan 24, 2012 | 13.72 | 14.24 | 13.65 | 14.17 | 57,368 | +0.37(+2.69%) |
Jan 23, 2012 | 13.88 | 14.00 | 13.58 | 13.80 | 15,958 | -0.11(-0.77%) |
Jan 20, 2012 | 13.46 | 13.94 | 13.38 | 13.90 | 26,451 | +0.37(+2.74%) |
Jan 19, 2012 | 13.72 | 13.72 | 13.40 | 13.53 | 30,684 | -0.11(-0.84%) |
Jan 18, 2012 | 13.41 | 13.69 | 13.32 | 13.65 | 63,577 | +0.23(+1.70%) |
Jan 17, 2012 | 13.72 | 13.72 | 13.31 | 13.42 | 47,266 | -0.19(-1.36%) |
Jan 13, 2012 | 13.25 | 13.62 | 13.15 | 13.60 | 88,192 | +0.19(+1.44%) |
Jan 12, 2012 | 13.22 | 13.56 | 13.05 | 13.41 | 68,127 | +0.21(+1.62%) |
Jan 11, 2012 | 12.93 | 13.35 | 12.93 | 13.20 | 74,103 | +0.26(+2.04%) |
Jan 10, 2012 | 12.99 | 13.18 | 12.87 | 12.93 | 93,800 | +0.09(+0.72%) |
Jan 09, 2012 | 12.95 | 12.95 | 12.54 | 12.84 | 53,703 | -0.04(-0.33%) |
Jan 06, 2012 | 12.99 | 12.99 | 12.84 | 12.88 | 29,778 | -0.07(-0.55%) |
Jan 05, 2012 | 12.95 | 12.98 | 12.68 | 12.95 | 60,324 | -0.06(-0.49%) |
Jan 04, 2012 | 13.03 | 13.12 | 12.93 | 13.02 | 45,139 | +0.17(+1.33%) |
Dec 30, 2011 | 12.85 | 12.90 | 12.72 | 12.85 | 91,835 | -0.01(-0.06%) |
Dec 29, 2011 | 12.57 | 13.03 | 12.54 | 12.85 | 70,907 | +0.36(+2.91%) |
Dec 28, 2011 | 12.81 | 12.81 | 12.45 | 12.49 | 44,873 | -0.35(-2.72%) |
Dec 27, 2011 | 12.68 | 12.91 | 12.47 | 12.84 | 28,290 | +0.16(+1.29%) |
Dec 23, 2011 | 13.05 | 13.05 | 12.56 | 12.68 | 48,530 | -0.11(-0.84%) |
Dec 21, 2011 | 12.55 | 12.83 | 12.47 | 12.78 | 56,019 | +0.17(+1.36%) |
Dec 20, 2011 | 12.62 | 12.65 | 12.45 | 12.61 | 136,035 | +0.20(+1.61%) |
Dec 19, 2011 | 12.54 | 12.65 | 12.33 | 12.41 | 77,614 | -0.06(-0.51%) |
Dec 16, 2011 | 12.57 | 12.65 | 12.38 | 12.48 | 108,947 | -0.03(-0.23%) |
Dec 15, 2011 | 12.63 | 12.67 | 12.33 | 12.50 | 67,057 | +0.05(+0.40%) |
Dec 14, 2011 | 12.05 | 12.47 | 12.05 | 12.45 | 57,639 | +0.29(+2.40%) |
Dec 13, 2011 | 12.42 | 12.60 | 12.08 | 12.16 | 53,606 | -0.08(-0.64%) |
Dec 12, 2011 | 12.25 | 12.33 | 12.03 | 12.24 | 73,212 | -0.20(-1.60%) |
Dec 09, 2011 | 12.12 | 12.59 | 12.08 | 12.44 | 136,921 | +0.35(+2.88%) |
Dec 08, 2011 | 12.29 | 12.39 | 12.05 | 12.09 | 63,781 | -0.31(-2.47%) |
Dec 07, 2011 | 12.21 | 12.50 | 12.03 | 12.40 | 102,083 | +0.11(+0.93%) |
Dec 06, 2011 | 12.30 | 12.44 | 12.21 | 12.28 | 49,891 | +0.01(+0.06%) |
Dec 05, 2011 | 12.19 | 12.35 | 12.03 | 12.28 | 88,966 | +0.30(+2.49%) |
Dec 02, 2011 | 11.98 | 12.16 | 11.87 | 11.98 | 50,180 | +0.15(+1.26%) |
Dec 01, 2011 | 11.97 | 11.97 | 11.54 | 11.83 | 111,442 | -0.25(-2.06%) |
Nov 30, 2011 | 12.01 | 12.08 | 11.73 | 12.08 | 138,997 | +0.48(+4.17%) |
Nov 29, 2011 | 11.52 | 11.74 | 11.46 | 11.59 | 45,674 | +0.03(+0.25%) |
Nov 28, 2011 | 11.41 | 11.72 | 11.30 | 11.57 | 54,311 | +0.41(+3.70%) |
Nov 25, 2011 | 11.38 | 11.61 | 11.15 | 11.15 | 26,581 | -0.26(-2.30%) |
Nov 23, 2011 | 11.96 | 12.05 | 11.40 | 11.42 | 80,820 | -0.65(-5.42%) |
Nov 22, 2011 | 12.18 | 12.36 | 11.95 | 12.07 | 68,138 | -0.06(-0.53%) |
Nov 21, 2011 | 12.58 | 12.61 | 12.08 | 12.13 | 99,216 | -0.63(-4.90%) |
Nov 18, 2011 | 13.10 | 13.11 | 12.66 | 12.76 | 89,755 | -0.30(-2.29%) |
Nov 17, 2011 | 12.71 | 13.07 | 12.50 | 13.06 | 135,694 | +0.41(+3.20%) |
Nov 16, 2011 | 12.86 | 13.05 | 12.62 | 12.65 | 129,595 | -0.33(-2.52%) |
Nov 15, 2011 | 13.33 | 13.49 | 12.95 | 12.98 | 112,700 | -0.41(-3.08%) |
Nov 14, 2011 | 13.19 | 13.61 | 13.19 | 13.39 | 199,167 | +0.09(+0.64%) |
Nov 11, 2011 | 13.58 | 13.63 | 12.95 | 13.31 | 104,732 | -0.06(-0.43%) |
Nov 10, 2011 | 14.27 | 14.27 | 13.19 | 13.36 | 119,956 | -0.21(-1.52%) |
Nov 09, 2011 | 14.13 | 14.24 | 13.53 | 13.57 | 87,002 | -0.87(-6.01%) |
Nov 08, 2011 | 14.39 | 14.50 | 13.98 | 14.44 | 97,505 | +0.16(+1.10%) |
Nov 07, 2011 | 14.13 | 14.30 | 13.83 | 14.28 | 50,952 | +0.06(+0.40%) |
Nov 04, 2011 | 14.30 | 14.39 | 14.04 | 14.22 | 57,140 | -0.26(-1.82%) |
Nov 03, 2011 | 14.05 | 14.55 | 13.88 | 14.49 | 128,718 | +0.65(+4.73%) |
Nov 02, 2011 | 13.75 | 13.93 | 13.52 | 13.83 | 92,307 | +0.38(+2.85%) |