Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.05 | 14.18 | 13.88 | 13.98 | 144,661 | +0.02(+0.16%) |
Jan 30, 2012 | 13.98 | 14.09 | 13.66 | 13.96 | 124,218 | -0.14(-0.99%) |
Jan 27, 2012 | 14.01 | 14.10 | 13.97 | 14.09 | 121,190 | +0.00(+0.03%) |
Jan 26, 2012 | 14.22 | 14.22 | 14.07 | 14.09 | 101,963 | -0.06(-0.40%) |
Jan 25, 2012 | 14.03 | 14.27 | 13.89 | 14.15 | 157,242 | +0.07(+0.53%) |
Jan 24, 2012 | 13.89 | 14.15 | 13.75 | 14.07 | 239,609 | +0.04(+0.31%) |
Jan 23, 2012 | 14.20 | 14.29 | 13.91 | 14.03 | 180,927 | -0.17(-1.23%) |
Jan 20, 2012 | 14.29 | 14.31 | 14.07 | 14.20 | 112,909 | -0.13(-0.91%) |
Jan 19, 2012 | 14.21 | 14.39 | 14.18 | 14.33 | 92,496 | +0.17(+1.20%) |
Jan 18, 2012 | 13.96 | 14.17 | 13.91 | 14.16 | 163,211 | +0.24(+1.72%) |
Jan 17, 2012 | 13.99 | 14.00 | 13.71 | 13.92 | 279,536 | +0.11(+0.82%) |
Jan 13, 2012 | 13.75 | 13.84 | 13.62 | 13.81 | 170,890 | -0.11(-0.81%) |
Jan 12, 2012 | 13.64 | 13.94 | 13.56 | 13.92 | 256,911 | +0.28(+2.04%) |
Jan 11, 2012 | 13.68 | 13.71 | 13.52 | 13.65 | 213,392 | -0.05(-0.35%) |
Jan 10, 2012 | 13.42 | 13.79 | 13.39 | 13.69 | 408,839 | +0.45(+3.38%) |
Jan 09, 2012 | 13.26 | 13.39 | 13.12 | 13.25 | 284,459 | +0.06(+0.43%) |
Jan 06, 2012 | 13.20 | 13.39 | 13.05 | 13.19 | 375,454 | -0.03(-0.23%) |
Jan 05, 2012 | 13.08 | 13.33 | 12.74 | 13.22 | 247,266 | +0.12(+0.90%) |
Jan 04, 2012 | 12.85 | 13.19 | 12.80 | 13.10 | 274,652 | +0.30(+2.38%) |
Dec 30, 2011 | 12.90 | 13.19 | 12.80 | 12.80 | 198,799 | -0.40(-3.00%) |
Dec 29, 2011 | 12.95 | 13.37 | 12.92 | 13.19 | 991,484 | +0.30(+2.29%) |
Dec 28, 2011 | 13.08 | 13.09 | 12.84 | 12.90 | 285,057 | -0.11(-0.87%) |
Dec 27, 2011 | 12.99 | 13.06 | 12.83 | 13.01 | 108,892 | +0.00(+0.03%) |
Dec 23, 2011 | 12.95 | 13.11 | 12.81 | 13.01 | 114,061 | +0.37(+2.89%) |
Dec 21, 2011 | 12.50 | 12.67 | 12.35 | 12.64 | 319,959 | +0.09(+0.69%) |
Dec 20, 2011 | 12.21 | 12.58 | 12.21 | 12.55 | 311,072 | +0.63(+5.29%) |
Dec 19, 2011 | 12.02 | 12.40 | 11.90 | 11.92 | 237,238 | -0.07(-0.54%) |
Dec 16, 2011 | 11.94 | 12.22 | 11.89 | 11.99 | 391,454 | +0.09(+0.77%) |
Dec 15, 2011 | 11.92 | 11.97 | 11.68 | 11.90 | 184,303 | +0.13(+1.11%) |
Dec 14, 2011 | 11.99 | 12.10 | 11.76 | 11.77 | 208,660 | -0.37(-3.08%) |
Dec 13, 2011 | 12.52 | 12.61 | 12.06 | 12.14 | 143,546 | -0.31(-2.51%) |
Dec 12, 2011 | 12.55 | 12.55 | 12.32 | 12.45 | 149,486 | -0.29(-2.25%) |
Dec 09, 2011 | 12.33 | 12.84 | 12.33 | 12.74 | 157,782 | +0.43(+3.46%) |
Dec 08, 2011 | 12.72 | 12.77 | 12.29 | 12.32 | 106,314 | -0.55(-4.26%) |
Dec 07, 2011 | 12.92 | 12.92 | 12.55 | 12.86 | 133,370 | -0.10(-0.77%) |
Dec 06, 2011 | 12.94 | 13.09 | 12.90 | 12.96 | 281,500 | +0.05(+0.37%) |
Dec 05, 2011 | 13.39 | 13.43 | 12.78 | 12.92 | 324,759 | -0.27(-2.05%) |
Dec 02, 2011 | 13.43 | 13.52 | 13.09 | 13.19 | 121,512 | -0.03(-0.23%) |
Dec 01, 2011 | 13.41 | 13.59 | 13.18 | 13.22 | 166,836 | -0.30(-2.19%) |
Nov 30, 2011 | 12.91 | 13.52 | 12.91 | 13.51 | 523,811 | +1.05(+8.41%) |
Nov 29, 2011 | 12.53 | 12.65 | 12.41 | 12.46 | 178,303 | -0.08(-0.66%) |
Nov 28, 2011 | 12.03 | 12.59 | 12.02 | 12.55 | 231,000 | +0.51(+4.26%) |
Nov 25, 2011 | 12.01 | 12.26 | 11.99 | 12.03 | 98,612 | -0.10(-0.85%) |
Nov 23, 2011 | 12.58 | 12.58 | 12.06 | 12.14 | 249,214 | -0.55(-4.33%) |
Nov 22, 2011 | 12.88 | 12.92 | 12.52 | 12.69 | 182,727 | -0.19(-1.51%) |
Nov 21, 2011 | 13.24 | 13.27 | 12.82 | 12.88 | 256,750 | -0.56(-4.15%) |
Nov 18, 2011 | 13.25 | 13.45 | 13.21 | 13.44 | 171,637 | +0.19(+1.40%) |
Nov 17, 2011 | 13.65 | 13.65 | 13.11 | 13.25 | 257,795 | -0.42(-3.10%) |
Nov 16, 2011 | 13.83 | 13.96 | 13.63 | 13.68 | 221,877 | -0.22(-1.62%) |
Nov 15, 2011 | 13.64 | 14.00 | 13.41 | 13.90 | 139,533 | +0.26(+1.90%) |
Nov 14, 2011 | 13.56 | 14.03 | 13.52 | 13.64 | 269,121 | +0.18(+1.35%) |
Nov 11, 2011 | 13.34 | 13.71 | 13.15 | 13.46 | 359,155 | +0.29(+2.20%) |
Nov 10, 2011 | 13.51 | 13.62 | 13.00 | 13.17 | 323,861 | -0.15(-1.10%) |
Nov 09, 2011 | 13.79 | 13.81 | 13.21 | 13.32 | 330,920 | -0.87(-6.15%) |
Nov 08, 2011 | 14.29 | 14.39 | 14.02 | 14.19 | 271,304 | -0.04(-0.27%) |
Nov 07, 2011 | 14.26 | 14.36 | 13.81 | 14.23 | 109,207 | -0.10(-0.69%) |
Nov 04, 2011 | 14.30 | 14.36 | 14.10 | 14.33 | 131,193 | -0.09(-0.60%) |
Nov 03, 2011 | 14.05 | 14.47 | 13.84 | 14.42 | 185,831 | +0.51(+3.67%) |
Nov 02, 2011 | 13.71 | 13.94 | 13.58 | 13.90 | 241,080 | +0.35(+2.55%) |