Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.19 | 14.41 | 14.00 | 14.00 | 7,900 | +0.00(+0.00%) |
Jan 30, 2012 | 13.94 | 14.03 | 13.85 | 14.00 | 1,870 | +0.10(+0.72%) |
Jan 27, 2012 | 13.88 | 14.10 | 13.85 | 13.90 | 53,710 | +0.04(+0.29%) |
Jan 26, 2012 | 13.91 | 14.05 | 13.86 | 13.86 | 3,100 | -0.23(-1.63%) |
Jan 25, 2012 | 14.10 | 14.10 | 13.90 | 14.09 | 4,398 | -0.16(-1.12%) |
Jan 24, 2012 | 13.86 | 14.25 | 13.85 | 14.25 | 7,200 | +0.27(+1.93%) |
Jan 23, 2012 | 13.67 | 13.98 | 13.67 | 13.98 | 3,404 | +0.08(+0.58%) |
Jan 20, 2012 | 13.67 | 13.90 | 13.67 | 13.90 | 2,750 | +0.23(+1.68%) |
Jan 19, 2012 | 13.71 | 13.92 | 13.67 | 13.67 | 2,103 | -0.03(-0.22%) |
Jan 18, 2012 | 13.65 | 13.70 | 13.65 | 13.70 | 5,760 | +0.05(+0.37%) |
Jan 17, 2012 | 13.67 | 13.70 | 13.65 | 13.65 | 3,975 | +0.00(+0.00%) |
Jan 16, 2012 | 13.65 | 13.71 | 13.65 | 13.65 | 3,100 | +0.00(+0.00%) |
Jan 13, 2012 | 13.66 | 13.67 | 13.61 | 13.65 | 13,800 | -0.19(-1.37%) |
Jan 12, 2012 | 13.81 | 13.84 | 13.70 | 13.84 | 2,163 | +0.08(+0.58%) |
Jan 11, 2012 | 13.79 | 13.85 | 13.66 | 13.76 | 2,045 | -0.03(-0.22%) |
Jan 10, 2012 | 13.71 | 13.79 | 13.65 | 13.79 | 54,800 | +0.12(+0.88%) |
Jan 09, 2012 | 13.67 | 13.67 | 13.67 | 13.67 | 1,250 | -0.03(-0.22%) |
Jan 06, 2012 | 13.65 | 13.75 | 13.65 | 13.70 | 5,525 | -0.05(-0.36%) |
Jan 05, 2012 | 13.50 | 13.75 | 13.50 | 13.75 | 5,525 | +0.25(+1.85%) |
Jan 04, 2012 | 13.18 | 13.50 | 12.93 | 13.50 | 33,555 | +0.33(+2.51%) |
Dec 30, 2011 | 12.73 | 13.17 | 12.73 | 13.17 | 5,999 | +0.72(+5.78%) |
Dec 29, 2011 | 12.44 | 12.45 | 12.44 | 12.45 | 367 | +0.00(+0.00%) |
Dec 28, 2011 | 12.51 | 12.51 | 12.45 | 12.45 | 2,480 | -0.15(-1.19%) |
Dec 23, 2011 | 12.51 | 12.60 | 12.60 | 12.60 | 4,340 | +0.27(+2.19%) |
Dec 21, 2011 | 12.38 | 12.40 | 12.33 | 12.33 | 6,880 | +0.00(+0.00%) |
Dec 20, 2011 | 12.39 | 12.40 | 12.33 | 12.33 | 91,550 | -0.01(-0.08%) |
Dec 19, 2011 | 12.73 | 12.75 | 12.33 | 12.34 | 10,982 | -0.41(-3.22%) |
Dec 16, 2011 | 12.89 | 13.25 | 12.68 | 12.75 | 8,900 | -0.14(-1.09%) |
Dec 15, 2011 | 12.50 | 12.89 | 12.34 | 12.89 | 52,800 | +0.30(+2.38%) |
Dec 14, 2011 | 12.19 | 12.59 | 12.19 | 12.59 | 4,300 | +0.06(+0.48%) |
Dec 13, 2011 | 12.64 | 12.72 | 12.41 | 12.53 | 18,105 | -0.11(-0.87%) |
Dec 12, 2011 | 12.50 | 12.65 | 12.25 | 12.64 | 19,277 | -0.06(-0.47%) |
Dec 09, 2011 | 12.66 | 12.70 | 12.52 | 12.70 | 6,300 | -0.01(-0.08%) |
Dec 08, 2011 | 12.80 | 12.90 | 12.71 | 12.71 | 3,400 | -0.21(-1.63%) |
Dec 07, 2011 | 13.01 | 13.01 | 12.83 | 12.92 | 2,097 | -0.15(-1.15%) |
Dec 06, 2011 | 13.08 | 13.10 | 13.07 | 13.07 | 26,305 | -0.11(-0.83%) |
Dec 05, 2011 | 13.08 | 13.43 | 13.08 | 13.18 | 2,252 | -0.02(-0.15%) |
Dec 02, 2011 | 13.29 | 13.29 | 12.95 | 13.20 | 2,235 | -0.10(-0.75%) |
Dec 01, 2011 | 12.92 | 13.30 | 12.79 | 13.30 | 2,727 | +0.30(+2.31%) |
Nov 30, 2011 | 12.75 | 13.32 | 12.75 | 13.00 | 14,180 | +0.10(+0.78%) |
Nov 29, 2011 | 12.88 | 13.06 | 12.88 | 12.90 | 1,970 | +0.08(+0.62%) |
Nov 28, 2011 | 12.95 | 13.23 | 12.65 | 12.82 | 7,700 | -0.09(-0.70%) |
Nov 25, 2011 | 13.19 | 13.20 | 12.91 | 12.91 | 2,270 | -0.33(-2.49%) |
Nov 24, 2011 | 13.40 | 13.40 | 13.24 | 13.24 | 950 | -0.12(-0.90%) |
Nov 23, 2011 | 13.26 | 13.36 | 13.26 | 13.36 | 1,500 | +0.11(+0.83%) |
Nov 22, 2011 | 12.92 | 13.25 | 12.92 | 13.25 | 9,898 | +0.10(+0.76%) |
Nov 21, 2011 | 12.81 | 13.15 | 12.81 | 13.15 | 2,800 | +0.23(+1.78%) |
Nov 18, 2011 | 12.92 | 12.92 | 12.92 | 12.92 | 493 | -0.08(-0.62%) |
Nov 17, 2011 | 13.14 | 13.14 | 13.00 | 13.00 | 11,690 | +0.00(+0.00%) |
Nov 16, 2011 | 13.10 | 13.10 | 13.00 | 13.00 | 3,100 | -0.12(-0.91%) |
Nov 15, 2011 | 13.12 | 13.12 | 13.12 | 13.12 | 136 | +0.07(+0.54%) |
Nov 14, 2011 | 13.56 | 13.56 | 12.85 | 13.05 | 5,398 | -0.61(-4.47%) |
Nov 11, 2011 | 13.66 | 13.66 | 13.66 | 0 | +0.00(+0.00%) | |
Nov 10, 2011 | 13.66 | 13.66 | 13.66 | 13.66 | 628 | +0.09(+0.66%) |
Nov 09, 2011 | 14.00 | 14.00 | 13.57 | 13.57 | 9,099 | -0.42(-3.00%) |
Nov 08, 2011 | 13.52 | 13.99 | 13.52 | 13.99 | 1,980 | +0.54(+4.01%) |
Nov 07, 2011 | 13.45 | 13.59 | 13.41 | 13.45 | 1,575 | -0.07(-0.52%) |
Nov 04, 2011 | 13.15 | 13.80 | 12.90 | 13.52 | 8,150 | +0.02(+0.15%) |
Nov 03, 2011 | 13.00 | 13.50 | 13.00 | 13.50 | 6,450 | +0.60(+4.65%) |
Nov 02, 2011 | 12.51 | 12.91 | 12.51 | 12.90 | 13,455 | +0.55(+4.45%) |