Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.43 | 13.43 | 13.30 | 13.30 | 7,514 | -0.06(-0.45%) |
Jan 30, 2012 | 13.33 | 13.42 | 13.31 | 13.36 | 5,408 | -0.02(-0.15%) |
Jan 27, 2012 | 13.24 | 13.38 | 13.18 | 13.38 | 11,450 | +0.09(+0.68%) |
Jan 26, 2012 | 13.38 | 13.38 | 13.15 | 13.29 | 10,869 | -0.08(-0.60%) |
Jan 25, 2012 | 13.28 | 13.38 | 12.88 | 13.37 | 5,479 | +0.07(+0.53%) |
Jan 24, 2012 | 13.14 | 13.30 | 13.14 | 13.30 | 9,381 | +0.15(+1.14%) |
Jan 23, 2012 | 13.29 | 13.29 | 13.12 | 13.15 | 1,484 | -0.10(-0.75%) |
Jan 20, 2012 | 13.15 | 13.30 | 13.15 | 13.25 | 3,021 | +0.12(+0.91%) |
Jan 19, 2012 | 13.42 | 13.42 | 12.98 | 13.13 | 11,636 | -0.31(-2.31%) |
Jan 18, 2012 | 13.20 | 13.44 | 13.05 | 13.44 | 13,376 | +0.23(+1.74%) |
Jan 17, 2012 | 13.14 | 13.46 | 12.96 | 13.21 | 19,277 | -0.05(-0.38%) |
Jan 13, 2012 | 13.30 | 13.30 | 13.13 | 13.26 | 4,076 | -0.14(-1.04%) |
Jan 12, 2012 | 13.34 | 13.45 | 13.09 | 13.40 | 5,974 | +0.11(+0.83%) |
Jan 11, 2012 | 13.18 | 13.30 | 13.13 | 13.29 | 5,941 | -0.02(-0.15%) |
Jan 10, 2012 | 13.03 | 13.34 | 13.03 | 13.31 | 13,013 | +0.08(+0.60%) |
Jan 09, 2012 | 13.23 | 13.25 | 12.98 | 13.23 | 8,098 | -0.13(-0.97%) |
Jan 06, 2012 | 13.53 | 13.71 | 13.36 | 13.36 | 14,542 | +0.01(+0.07%) |
Jan 05, 2012 | 13.10 | 13.35 | 13.10 | 13.35 | 5,596 | +0.15(+1.14%) |
Jan 04, 2012 | 14.12 | 14.12 | 13.19 | 13.20 | 10,997 | -0.70(-5.04%) |
Dec 30, 2011 | 13.68 | 14.09 | 13.36 | 13.90 | 16,534 | +0.14(+1.02%) |
Dec 29, 2011 | 13.74 | 13.99 | 13.50 | 13.76 | 5,837 | +0.13(+0.95%) |
Dec 28, 2011 | 13.89 | 14.00 | 13.63 | 13.63 | 6,702 | -0.36(-2.57%) |
Dec 27, 2011 | 14.33 | 14.33 | 13.88 | 13.99 | 13,596 | -0.30(-2.10%) |
Dec 23, 2011 | 14.39 | 14.42 | 14.04 | 14.29 | 7,619 | -0.03(-0.21%) |
Dec 21, 2011 | 14.45 | 14.45 | 14.13 | 14.32 | 4,278 | -0.06(-0.42%) |
Dec 20, 2011 | 14.63 | 14.63 | 14.12 | 14.38 | 35,064 | -0.02(-0.14%) |
Dec 19, 2011 | 13.20 | 14.71 | 13.15 | 14.40 | 149,181 | +1.08(+8.11%) |
Dec 16, 2011 | 13.01 | 13.32 | 12.49 | 13.32 | 34,078 | +0.17(+1.29%) |
Dec 15, 2011 | 13.00 | 13.15 | 12.72 | 13.15 | 77,314 | +0.14(+1.08%) |
Dec 14, 2011 | 12.60 | 13.01 | 12.60 | 13.01 | 31,623 | +0.30(+2.36%) |
Dec 13, 2011 | 12.78 | 12.95 | 12.34 | 12.71 | 21,533 | +0.02(+0.16%) |
Dec 12, 2011 | 12.49 | 12.96 | 12.27 | 12.69 | 21,365 | -0.05(-0.39%) |
Dec 09, 2011 | 12.62 | 12.95 | 12.38 | 12.74 | 30,228 | +0.21(+1.68%) |
Dec 08, 2011 | 12.70 | 12.70 | 12.46 | 12.53 | 6,425 | -0.34(-2.64%) |
Dec 07, 2011 | 12.90 | 12.98 | 12.42 | 12.87 | 29,917 | -0.08(-0.62%) |
Dec 06, 2011 | 12.65 | 12.98 | 12.45 | 12.95 | 24,744 | +0.22(+1.73%) |
Dec 05, 2011 | 12.93 | 12.97 | 12.36 | 12.73 | 32,243 | -0.05(-0.39%) |
Dec 02, 2011 | 12.57 | 12.88 | 12.25 | 12.78 | 32,532 | +0.40(+3.23%) |
Dec 01, 2011 | 12.27 | 12.72 | 12.27 | 12.38 | 11,356 | -0.05(-0.40%) |
Nov 30, 2011 | 12.44 | 12.49 | 11.84 | 12.43 | 49,035 | +0.50(+4.19%) |
Nov 29, 2011 | 12.15 | 12.15 | 11.88 | 11.93 | 3,996 | -0.28(-2.29%) |
Nov 28, 2011 | 12.00 | 12.38 | 11.92 | 12.21 | 12,419 | +0.41(+3.47%) |
Nov 25, 2011 | 12.15 | 12.15 | 11.80 | 11.80 | 2,736 | -0.30(-2.48%) |
Nov 23, 2011 | 12.42 | 12.75 | 12.10 | 12.10 | 33,274 | -0.31(-2.50%) |
Nov 22, 2011 | 12.52 | 12.82 | 12.39 | 12.41 | 6,626 | -0.06(-0.48%) |
Nov 21, 2011 | 12.38 | 12.72 | 12.38 | 12.47 | 10,085 | -0.03(-0.24%) |
Nov 18, 2011 | 12.59 | 12.77 | 12.49 | 12.50 | 4,783 | -0.15(-1.19%) |
Nov 17, 2011 | 12.79 | 13.01 | 12.61 | 12.65 | 38,380 | -0.16(-1.25%) |
Nov 16, 2011 | 13.16 | 13.41 | 12.72 | 12.81 | 31,198 | -0.39(-2.95%) |
Nov 15, 2011 | 13.33 | 13.40 | 12.61 | 13.20 | 22,558 | -0.08(-0.60%) |
Nov 14, 2011 | 13.10 | 13.49 | 12.52 | 13.28 | 35,589 | +0.15(+1.14%) |
Nov 11, 2011 | 12.94 | 13.22 | 12.75 | 13.13 | 8,907 | +0.28(+2.18%) |
Nov 10, 2011 | 12.96 | 13.50 | 12.39 | 12.85 | 25,561 | -0.02(-0.16%) |
Nov 09, 2011 | 13.11 | 13.22 | 12.87 | 12.87 | 10,564 | -0.65(-4.81%) |
Nov 08, 2011 | 13.18 | 13.75 | 12.99 | 13.52 | 33,836 | +0.39(+2.97%) |
Nov 07, 2011 | 13.31 | 13.34 | 12.86 | 13.13 | 4,391 | -0.20(-1.50%) |
Nov 04, 2011 | 13.49 | 13.55 | 13.33 | 13.33 | 2,314 | -0.23(-1.70%) |
Nov 03, 2011 | 13.39 | 13.73 | 12.78 | 13.56 | 52,900 | +0.26(+1.95%) |
Nov 02, 2011 | 13.10 | 13.99 | 12.99 | 13.30 | 42,587 | +0.40(+3.10%) |