Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.45 | 14.65 | 14.28 | 14.54 | 92,320 | +0.19(+1.31%) |
Jan 30, 2012 | 14.41 | 14.48 | 14.20 | 14.35 | 115,535 | -0.19(-1.34%) |
Jan 27, 2012 | 14.32 | 14.72 | 14.09 | 14.54 | 98,773 | +0.15(+1.02%) |
Jan 26, 2012 | 14.64 | 14.64 | 14.02 | 14.39 | 171,234 | -0.23(-1.56%) |
Jan 25, 2012 | 14.25 | 14.63 | 14.11 | 14.62 | 167,529 | +0.29(+2.01%) |
Jan 24, 2012 | 13.79 | 14.33 | 13.52 | 14.33 | 146,158 | +0.46(+3.33%) |
Jan 23, 2012 | 14.00 | 14.23 | 13.28 | 13.87 | 112,305 | -0.21(-1.52%) |
Jan 20, 2012 | 13.66 | 14.14 | 13.62 | 14.09 | 141,034 | +0.38(+2.78%) |
Jan 19, 2012 | 13.81 | 13.83 | 13.53 | 13.71 | 65,228 | -0.06(-0.44%) |
Jan 18, 2012 | 13.56 | 13.77 | 13.42 | 13.77 | 93,591 | +0.17(+1.23%) |
Jan 17, 2012 | 13.79 | 14.01 | 13.54 | 13.60 | 117,006 | -0.11(-0.83%) |
Jan 13, 2012 | 13.58 | 13.81 | 13.58 | 13.71 | 46,873 | -0.17(-1.25%) |
Jan 12, 2012 | 13.84 | 13.91 | 13.64 | 13.89 | 75,529 | +0.07(+0.48%) |
Jan 11, 2012 | 13.77 | 13.85 | 13.53 | 13.82 | 90,086 | +0.02(+0.15%) |
Jan 10, 2012 | 13.80 | 13.94 | 13.63 | 13.80 | 136,386 | +0.16(+1.18%) |
Jan 09, 2012 | 13.60 | 13.67 | 13.36 | 13.64 | 76,149 | +0.11(+0.84%) |
Jan 06, 2012 | 13.66 | 13.71 | 13.38 | 13.52 | 103,082 | -0.17(-1.22%) |
Jan 05, 2012 | 13.27 | 13.87 | 13.19 | 13.69 | 161,339 | +0.30(+2.25%) |
Jan 04, 2012 | 13.16 | 13.39 | 13.16 | 13.39 | 100,290 | +0.30(+2.30%) |
Dec 30, 2011 | 13.26 | 13.24 | 13.04 | 13.09 | 64,415 | -0.17(-1.31%) |
Dec 29, 2011 | 12.88 | 13.30 | 12.81 | 13.26 | 49,409 | +0.42(+3.28%) |
Dec 28, 2011 | 13.14 | 13.26 | 12.80 | 12.84 | 73,985 | -0.34(-2.59%) |
Dec 27, 2011 | 13.12 | 13.36 | 13.07 | 13.18 | 85,977 | -0.01(-0.05%) |
Dec 23, 2011 | 13.45 | 13.45 | 13.13 | 13.19 | 39,042 | -0.15(-1.10%) |
Dec 21, 2011 | 13.06 | 13.38 | 12.86 | 13.34 | 102,804 | +0.28(+2.15%) |
Dec 20, 2011 | 12.72 | 13.08 | 12.71 | 13.06 | 154,770 | +0.59(+4.73%) |
Dec 19, 2011 | 12.82 | 12.98 | 12.42 | 12.47 | 100,822 | -0.25(-2.00%) |
Dec 16, 2011 | 13.04 | 13.28 | 12.59 | 12.72 | 457,838 | -0.19(-1.50%) |
Dec 15, 2011 | 12.85 | 12.97 | 12.65 | 12.92 | 80,821 | +0.27(+2.17%) |
Dec 14, 2011 | 12.55 | 12.94 | 12.41 | 12.64 | 130,494 | -0.03(-0.26%) |
Dec 13, 2011 | 13.10 | 13.22 | 12.59 | 12.67 | 120,355 | -0.31(-2.37%) |
Dec 12, 2011 | 12.94 | 13.04 | 12.80 | 12.98 | 125,103 | -0.15(-1.17%) |
Dec 09, 2011 | 12.65 | 13.28 | 12.65 | 13.14 | 190,998 | +0.58(+4.58%) |
Dec 08, 2011 | 12.52 | 12.63 | 12.41 | 12.56 | 327,503 | +0.10(+0.81%) |
Dec 07, 2011 | 12.26 | 12.49 | 11.98 | 12.46 | 137,545 | +0.09(+0.76%) |
Dec 06, 2011 | 12.29 | 12.51 | 12.12 | 12.37 | 169,572 | +0.04(+0.33%) |
Dec 05, 2011 | 12.37 | 12.37 | 12.13 | 12.33 | 139,897 | +0.20(+1.66%) |
Dec 02, 2011 | 12.12 | 12.23 | 11.97 | 12.13 | 168,313 | +0.21(+1.74%) |
Dec 01, 2011 | 12.25 | 12.33 | 11.90 | 11.92 | 155,063 | -0.44(-3.58%) |
Nov 30, 2011 | 11.52 | 12.36 | 11.48 | 12.36 | 331,529 | +1.34(+12.15%) |
Nov 29, 2011 | 11.17 | 11.18 | 10.89 | 11.02 | 86,404 | -0.13(-1.20%) |
Nov 28, 2011 | 11.29 | 11.44 | 10.99 | 11.15 | 146,826 | +0.32(+2.97%) |
Nov 25, 2011 | 10.85 | 11.26 | 10.83 | 10.83 | 83,079 | -0.01(-0.12%) |
Nov 23, 2011 | 11.43 | 11.46 | 10.83 | 10.85 | 148,848 | -0.72(-6.20%) |
Nov 22, 2011 | 11.74 | 11.88 | 11.56 | 11.56 | 110,859 | -0.15(-1.31%) |
Nov 21, 2011 | 11.86 | 11.97 | 11.68 | 11.72 | 164,689 | -0.33(-2.78%) |
Nov 18, 2011 | 11.99 | 12.13 | 11.92 | 12.05 | 122,465 | +0.09(+0.78%) |
Nov 17, 2011 | 12.19 | 12.39 | 11.92 | 11.96 | 110,654 | -0.19(-1.54%) |
Nov 16, 2011 | 12.15 | 12.65 | 12.05 | 12.15 | 139,610 | -0.17(-1.36%) |
Nov 15, 2011 | 11.96 | 12.38 | 11.83 | 12.31 | 91,254 | +0.25(+2.05%) |
Nov 14, 2011 | 12.38 | 12.38 | 11.97 | 12.06 | 90,322 | -0.42(-3.38%) |
Nov 11, 2011 | 12.44 | 12.61 | 12.37 | 12.49 | 88,649 | +0.23(+1.86%) |
Nov 10, 2011 | 12.23 | 12.43 | 12.11 | 12.26 | 71,138 | +0.26(+2.18%) |
Nov 09, 2011 | 12.67 | 12.67 | 11.98 | 12.00 | 190,766 | -0.93(-7.20%) |
Nov 08, 2011 | 12.71 | 12.98 | 12.57 | 12.93 | 323,064 | +0.35(+2.77%) |
Nov 07, 2011 | 12.17 | 12.69 | 12.16 | 12.58 | 100,746 | +0.37(+3.02%) |
Nov 04, 2011 | 12.25 | 12.31 | 12.07 | 12.21 | 96,920 | -0.20(-1.62%) |
Nov 03, 2011 | 12.33 | 12.49 | 11.89 | 12.41 | 172,240 | +0.30(+2.47%) |
Nov 02, 2011 | 12.01 | 12.30 | 11.89 | 12.11 | 168,154 | +0.35(+2.93%) |