Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.48 | 14.51 | 14.26 | 14.29 | 26,836 | -0.14(-0.96%) |
Jan 30, 2012 | 14.19 | 14.50 | 14.19 | 14.43 | 19,357 | +0.11(+0.77%) |
Jan 27, 2012 | 14.17 | 14.35 | 14.17 | 14.32 | 33,771 | +0.10(+0.73%) |
Jan 26, 2012 | 14.14 | 14.23 | 14.07 | 14.21 | 17,955 | +0.06(+0.44%) |
Jan 25, 2012 | 14.14 | 14.28 | 14.04 | 14.15 | 22,232 | +0.09(+0.64%) |
Jan 24, 2012 | 13.82 | 14.13 | 13.82 | 14.06 | 25,554 | +0.09(+0.67%) |
Jan 23, 2012 | 13.94 | 13.98 | 13.79 | 13.97 | 16,819 | +0.02(+0.17%) |
Jan 20, 2012 | 13.86 | 13.95 | 13.77 | 13.94 | 17,039 | +0.08(+0.55%) |
Jan 19, 2012 | 13.89 | 13.89 | 13.76 | 13.87 | 12,478 | -0.01(-0.10%) |
Jan 18, 2012 | 13.87 | 13.89 | 13.73 | 13.88 | 26,591 | +0.08(+0.55%) |
Jan 17, 2012 | 13.89 | 13.89 | 13.76 | 13.81 | 29,905 | -0.03(-0.25%) |
Jan 13, 2012 | 13.76 | 13.87 | 13.76 | 13.84 | 28,795 | -0.04(-0.30%) |
Jan 12, 2012 | 13.81 | 13.89 | 13.73 | 13.88 | 17,677 | +0.06(+0.40%) |
Jan 11, 2012 | 13.82 | 13.89 | 13.77 | 13.83 | 23,665 | -0.08(-0.60%) |
Jan 10, 2012 | 13.82 | 13.91 | 13.79 | 13.91 | 66,911 | +0.15(+1.10%) |
Jan 09, 2012 | 13.81 | 13.81 | 13.72 | 13.76 | 22,167 | -0.03(-0.20%) |
Jan 06, 2012 | 13.81 | 13.88 | 13.76 | 13.79 | 33,462 | -0.08(-0.55%) |
Jan 05, 2012 | 13.81 | 13.89 | 13.73 | 13.86 | 34,528 | -0.01(-0.05%) |
Jan 04, 2012 | 13.71 | 13.89 | 13.71 | 13.87 | 41,536 | +0.22(+1.62%) |
Dec 30, 2011 | 13.62 | 13.72 | 13.58 | 13.65 | 23,944 | +0.07(+0.51%) |
Dec 29, 2011 | 13.50 | 13.72 | 13.50 | 13.58 | 33,308 | +0.08(+0.61%) |
Dec 28, 2011 | 13.56 | 13.58 | 13.45 | 13.50 | 22,803 | -0.14(-1.01%) |
Dec 27, 2011 | 13.61 | 13.72 | 13.61 | 13.63 | 18,791 | +0.02(+0.15%) |
Dec 23, 2011 | 13.64 | 13.64 | 13.57 | 13.61 | 6,946 | -0.04(-0.30%) |
Dec 21, 2011 | 13.61 | 13.69 | 13.52 | 13.65 | 15,662 | -0.01(-0.10%) |
Dec 20, 2011 | 13.61 | 13.75 | 13.60 | 13.67 | 82,422 | +0.19(+1.38%) |
Dec 19, 2011 | 13.65 | 13.72 | 13.47 | 13.48 | 34,506 | -0.17(-1.21%) |
Dec 16, 2011 | 13.65 | 13.68 | 13.60 | 13.65 | 239,841 | +0.01(+0.05%) |
Dec 15, 2011 | 13.78 | 13.78 | 13.58 | 13.64 | 85,490 | -0.07(-0.50%) |
Dec 14, 2011 | 13.41 | 13.79 | 13.41 | 13.71 | 50,161 | +0.23(+1.74%) |
Dec 13, 2011 | 13.62 | 13.72 | 13.47 | 13.47 | 42,707 | -0.09(-0.66%) |
Dec 12, 2011 | 13.42 | 13.60 | 13.38 | 13.56 | 54,609 | +0.03(+0.20%) |
Dec 09, 2011 | 13.31 | 13.58 | 13.31 | 13.54 | 54,847 | +0.28(+2.14%) |
Dec 08, 2011 | 13.34 | 13.36 | 13.18 | 13.25 | 30,531 | -0.31(-2.29%) |
Dec 07, 2011 | 13.35 | 13.64 | 13.27 | 13.56 | 41,387 | -0.01(-0.05%) |
Dec 06, 2011 | 13.62 | 13.65 | 13.46 | 13.57 | 30,756 | -0.07(-0.51%) |
Dec 05, 2011 | 13.60 | 13.72 | 13.47 | 13.64 | 39,603 | +0.15(+1.13%) |
Dec 02, 2011 | 13.39 | 13.49 | 13.16 | 13.49 | 92,336 | +0.26(+1.93%) |
Dec 01, 2011 | 13.59 | 13.62 | 13.12 | 13.23 | 56,623 | -0.38(-2.79%) |
Nov 30, 2011 | 13.79 | 13.79 | 13.52 | 13.61 | 125,549 | +0.17(+1.28%) |
Nov 29, 2011 | 13.48 | 13.55 | 13.43 | 13.44 | 12,135 | -0.10(-0.71%) |
Nov 28, 2011 | 13.34 | 13.55 | 13.21 | 13.54 | 37,267 | +0.50(+3.82%) |
Nov 25, 2011 | 13.21 | 13.38 | 13.04 | 13.04 | 16,007 | -0.17(-1.31%) |
Nov 23, 2011 | 13.42 | 13.47 | 13.21 | 13.21 | 35,287 | -0.28(-2.05%) |
Nov 22, 2011 | 13.47 | 13.63 | 13.38 | 13.49 | 46,813 | +0.03(+0.21%) |
Nov 21, 2011 | 13.58 | 13.65 | 13.45 | 13.46 | 27,603 | -0.27(-1.96%) |
Nov 18, 2011 | 13.58 | 13.76 | 13.57 | 13.73 | 25,548 | +0.15(+1.12%) |
Nov 17, 2011 | 13.67 | 13.70 | 13.55 | 13.58 | 23,357 | +0.02(+0.15%) |
Nov 16, 2011 | 13.63 | 13.79 | 13.52 | 13.56 | 40,352 | -0.22(-1.60%) |
Nov 15, 2011 | 13.45 | 13.78 | 13.43 | 13.78 | 31,503 | +0.32(+2.36%) |
Nov 14, 2011 | 13.59 | 13.78 | 13.27 | 13.46 | 44,458 | -0.28(-2.06%) |
Nov 11, 2011 | 13.44 | 13.78 | 13.44 | 13.74 | 28,519 | +0.30(+2.21%) |
Nov 10, 2011 | 13.40 | 13.45 | 13.15 | 13.45 | 16,876 | +0.23(+1.72%) |
Nov 09, 2011 | 13.54 | 13.82 | 13.21 | 13.22 | 46,619 | -0.59(-4.30%) |
Nov 08, 2011 | 13.57 | 13.82 | 13.54 | 13.81 | 42,062 | +0.31(+2.30%) |
Nov 07, 2011 | 13.34 | 13.53 | 13.14 | 13.50 | 46,820 | +0.19(+1.40%) |
Nov 04, 2011 | 13.51 | 13.52 | 13.29 | 13.32 | 22,217 | -0.37(-2.73%) |
Nov 03, 2011 | 13.27 | 13.72 | 13.26 | 13.69 | 27,622 | +0.26(+1.90%) |
Nov 02, 2011 | 13.35 | 13.47 | 13.16 | 13.43 | 38,946 | +0.28(+2.10%) |