Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.04 | 14.07 | 13.84 | 13.90 | 3,100 | -0.05(-0.36%) |
Jan 30, 2012 | 13.91 | 14.06 | 13.22 | 13.95 | 4,460 | -0.03(-0.21%) |
Jan 27, 2012 | 13.84 | 13.99 | 13.78 | 13.98 | 4,998 | +0.18(+1.30%) |
Jan 26, 2012 | 14.00 | 14.00 | 13.80 | 13.80 | 6,378 | -0.33(-2.34%) |
Jan 25, 2012 | 13.89 | 14.15 | 13.51 | 14.13 | 11,518 | +0.30(+2.17%) |
Jan 24, 2012 | 13.88 | 13.90 | 13.44 | 13.83 | 2,450 | +0.00(+0.00%) |
Jan 23, 2012 | 13.82 | 13.91 | 13.80 | 13.83 | 5,384 | -0.05(-0.36%) |
Jan 20, 2012 | 13.42 | 13.88 | 13.42 | 13.88 | 11,906 | +0.46(+3.43%) |
Jan 19, 2012 | 12.64 | 13.78 | 12.51 | 13.42 | 40,852 | +0.83(+6.59%) |
Jan 18, 2012 | 13.16 | 13.16 | 12.45 | 12.59 | 12,330 | -0.58(-4.40%) |
Jan 17, 2012 | 13.17 | 13.17 | 12.94 | 13.17 | 8,075 | +0.03(+0.23%) |
Jan 13, 2012 | 13.17 | 13.17 | 12.93 | 13.14 | 3,700 | -0.03(-0.23%) |
Jan 12, 2012 | 13.07 | 13.17 | 13.04 | 13.17 | 3,773 | +0.02(+0.15%) |
Jan 11, 2012 | 13.11 | 13.17 | 12.86 | 13.15 | 30,088 | +0.13(+1.00%) |
Jan 10, 2012 | 13.15 | 13.15 | 12.92 | 13.02 | 6,322 | -0.05(-0.38%) |
Jan 09, 2012 | 13.00 | 13.20 | 13.00 | 13.07 | 6,523 | +0.05(+0.38%) |
Jan 06, 2012 | 13.10 | 13.13 | 13.00 | 13.02 | 3,579 | +0.04(+0.31%) |
Jan 05, 2012 | 13.04 | 13.18 | 12.85 | 12.98 | 8,025 | +0.02(+0.15%) |
Jan 04, 2012 | 12.15 | 13.09 | 12.15 | 12.96 | 20,503 | +1.09(+9.18%) |
Dec 30, 2011 | 11.85 | 11.87 | 11.68 | 11.87 | 27,355 | +0.08(+0.68%) |
Dec 29, 2011 | 12.07 | 12.15 | 11.76 | 11.79 | 59,800 | -0.40(-3.28%) |
Dec 28, 2011 | 12.20 | 12.25 | 11.60 | 12.19 | 38,031 | +0.06(+0.49%) |
Dec 27, 2011 | 12.31 | 12.34 | 12.13 | 12.13 | 3,520 | -0.05(-0.41%) |
Dec 23, 2011 | 12.20 | 12.45 | 12.18 | 12.18 | 40,416 | -0.02(-0.16%) |
Dec 21, 2011 | 12.20 | 12.20 | 12.03 | 12.20 | 7,340 | +0.05(+0.41%) |
Dec 20, 2011 | 12.21 | 12.63 | 11.89 | 12.15 | 22,472 | +0.14(+1.17%) |
Dec 19, 2011 | 12.20 | 12.40 | 12.01 | 12.01 | 13,299 | -0.33(-2.67%) |
Dec 16, 2011 | 12.20 | 12.55 | 12.20 | 12.34 | 10,599 | -0.06(-0.48%) |
Dec 15, 2011 | 12.50 | 12.64 | 12.39 | 12.40 | 10,598 | -0.16(-1.27%) |
Dec 14, 2011 | 12.65 | 12.71 | 12.56 | 12.56 | 15,063 | -0.31(-2.41%) |
Dec 13, 2011 | 12.99 | 13.10 | 12.87 | 12.87 | 6,659 | -0.08(-0.62%) |
Dec 12, 2011 | 13.25 | 13.27 | 12.56 | 12.95 | 7,843 | -0.45(-3.36%) |
Dec 09, 2011 | 13.22 | 13.40 | 13.14 | 13.40 | 2,752 | +0.18(+1.36%) |
Dec 08, 2011 | 12.99 | 13.34 | 12.84 | 13.22 | 10,952 | +0.18(+1.38%) |
Dec 07, 2011 | 13.53 | 13.53 | 12.56 | 13.04 | 36,866 | -0.58(-4.26%) |
Dec 06, 2011 | 13.64 | 13.64 | 13.40 | 13.62 | 8,975 | +0.12(+0.89%) |
Dec 05, 2011 | 13.71 | 13.90 | 13.40 | 13.50 | 24,815 | -0.39(-2.81%) |
Dec 02, 2011 | 13.90 | 14.23 | 13.76 | 13.89 | 39,200 | -0.03(-0.22%) |
Dec 01, 2011 | 13.80 | 14.00 | 13.80 | 13.92 | 3,000 | -0.08(-0.56%) |
Nov 30, 2011 | 14.09 | 14.35 | 13.75 | 14.00 | 33,859 | -0.01(-0.08%) |
Nov 29, 2011 | 14.42 | 14.42 | 13.78 | 14.01 | 9,180 | -0.33(-2.30%) |
Nov 28, 2011 | 14.01 | 14.37 | 13.73 | 14.34 | 25,285 | +0.64(+4.67%) |
Nov 25, 2011 | 13.65 | 13.87 | 13.65 | 13.70 | 4,400 | -0.08(-0.58%) |
Nov 23, 2011 | 13.60 | 13.90 | 13.60 | 13.78 | 21,023 | -0.12(-0.86%) |
Nov 22, 2011 | 13.85 | 13.99 | 13.70 | 13.90 | 5,247 | +0.12(+0.87%) |
Nov 21, 2011 | 13.90 | 13.92 | 13.69 | 13.78 | 6,538 | -0.11(-0.81%) |
Nov 18, 2011 | 13.88 | 14.05 | 13.75 | 13.89 | 26,542 | +0.12(+0.90%) |
Nov 17, 2011 | 14.00 | 14.00 | 13.74 | 13.77 | 19,522 | -0.22(-1.59%) |
Nov 16, 2011 | 13.13 | 14.00 | 13.13 | 13.99 | 44,092 | +0.59(+4.40%) |
Nov 15, 2011 | 13.33 | 13.55 | 13.25 | 13.40 | 23,685 | -0.20(-1.47%) |
Nov 14, 2011 | 13.19 | 13.60 | 13.12 | 13.60 | 9,216 | +0.15(+1.12%) |
Nov 11, 2011 | 13.22 | 13.45 | 13.20 | 13.45 | 7,874 | +0.13(+0.98%) |
Nov 10, 2011 | 12.67 | 13.49 | 12.67 | 13.32 | 20,465 | +0.53(+4.14%) |
Nov 09, 2011 | 12.72 | 13.00 | 12.52 | 12.79 | 30,365 | -0.01(-0.08%) |
Nov 08, 2011 | 11.60 | 14.00 | 11.60 | 12.80 | 69,976 | +1.61(+14.39%) |
Nov 07, 2011 | 11.15 | 11.20 | 11.01 | 11.19 | 2,710 | -0.02(-0.18%) |
Nov 04, 2011 | 11.24 | 11.46 | 11.15 | 11.21 | 4,065 | -0.22(-1.92%) |
Nov 03, 2011 | 11.07 | 11.43 | 11.00 | 11.43 | 3,994 | +0.43(+3.91%) |
Nov 02, 2011 | 11.05 | 11.08 | 10.95 | 11.00 | 3,397 | +0.00(+0.00%) |