Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.57 | 13.62 | 13.30 | 13.36 | 392,955 | -0.09(-0.65%) |
Jan 30, 2012 | 13.45 | 13.56 | 13.28 | 13.45 | 284,609 | -0.17(-1.24%) |
Jan 27, 2012 | 13.26 | 13.66 | 13.25 | 13.62 | 275,634 | +0.28(+2.12%) |
Jan 26, 2012 | 13.98 | 13.98 | 13.10 | 13.33 | 236,738 | -0.60(-4.28%) |
Jan 25, 2012 | 13.67 | 13.99 | 13.54 | 13.93 | 333,403 | +0.28(+2.02%) |
Jan 24, 2012 | 13.55 | 13.81 | 13.33 | 13.65 | 627,445 | +0.00(+0.00%) |
Jan 23, 2012 | 13.80 | 13.81 | 13.55 | 13.65 | 218,925 | -0.13(-0.96%) |
Jan 20, 2012 | 13.28 | 13.79 | 13.14 | 13.79 | 283,139 | +0.43(+3.25%) |
Jan 19, 2012 | 13.22 | 13.38 | 13.01 | 13.35 | 255,868 | +0.14(+1.09%) |
Jan 18, 2012 | 13.00 | 13.22 | 12.95 | 13.21 | 228,829 | +0.20(+1.55%) |
Jan 17, 2012 | 12.86 | 13.19 | 12.82 | 13.01 | 301,177 | +0.26(+2.02%) |
Jan 13, 2012 | 12.81 | 12.91 | 12.65 | 12.75 | 323,080 | -0.30(-2.26%) |
Jan 12, 2012 | 12.94 | 13.11 | 12.79 | 13.04 | 360,658 | +0.13(+1.02%) |
Jan 11, 2012 | 13.18 | 13.35 | 12.46 | 12.91 | 498,781 | -0.45(-3.34%) |
Jan 10, 2012 | 13.38 | 13.66 | 13.21 | 13.36 | 355,034 | +0.21(+1.58%) |
Jan 09, 2012 | 13.04 | 13.19 | 12.91 | 13.15 | 389,027 | +0.17(+1.31%) |
Jan 06, 2012 | 13.08 | 13.13 | 12.77 | 12.98 | 384,373 | -0.11(-0.86%) |
Jan 05, 2012 | 12.79 | 13.24 | 12.57 | 13.09 | 428,556 | +0.21(+1.66%) |
Jan 04, 2012 | 12.59 | 12.96 | 12.57 | 12.88 | 429,712 | +0.98(+8.23%) |
Dec 30, 2011 | 12.00 | 12.13 | 11.89 | 11.90 | 172,664 | -0.12(-0.99%) |
Dec 29, 2011 | 11.72 | 12.05 | 11.71 | 12.02 | 289,374 | +0.31(+2.68%) |
Dec 28, 2011 | 11.91 | 11.94 | 11.67 | 11.71 | 270,264 | -0.19(-1.58%) |
Dec 27, 2011 | 11.88 | 11.96 | 11.78 | 11.89 | 185,794 | -0.03(-0.26%) |
Dec 23, 2011 | 12.13 | 12.13 | 11.82 | 11.93 | 217,938 | -0.02(-0.16%) |
Dec 21, 2011 | 11.84 | 12.03 | 11.66 | 11.95 | 278,837 | +0.10(+0.85%) |
Dec 20, 2011 | 11.53 | 11.92 | 11.32 | 11.84 | 313,745 | +0.57(+5.01%) |
Dec 19, 2011 | 11.76 | 11.98 | 11.22 | 11.28 | 263,765 | -0.40(-3.39%) |
Dec 16, 2011 | 11.61 | 11.98 | 11.51 | 11.67 | 917,702 | +0.19(+1.64%) |
Dec 15, 2011 | 11.34 | 11.52 | 11.22 | 11.49 | 262,342 | +0.34(+3.04%) |
Dec 14, 2011 | 11.38 | 11.54 | 11.12 | 11.15 | 407,576 | -0.36(-3.11%) |
Dec 13, 2011 | 11.58 | 11.87 | 11.39 | 11.51 | 262,203 | -0.04(-0.33%) |
Dec 12, 2011 | 11.65 | 11.65 | 11.36 | 11.54 | 276,556 | -0.28(-2.34%) |
Dec 09, 2011 | 11.35 | 11.91 | 11.32 | 11.82 | 166,619 | +0.55(+4.91%) |
Dec 08, 2011 | 11.69 | 11.69 | 11.08 | 11.27 | 157,916 | -0.60(-5.08%) |
Dec 07, 2011 | 11.74 | 11.93 | 11.39 | 11.87 | 226,241 | +0.01(+0.11%) |
Dec 06, 2011 | 12.18 | 12.18 | 11.79 | 11.86 | 375,370 | -0.35(-2.83%) |
Dec 05, 2011 | 12.15 | 12.41 | 12.05 | 12.20 | 407,297 | +0.31(+2.59%) |
Dec 02, 2011 | 11.89 | 12.31 | 11.87 | 11.89 | 286,308 | +0.19(+1.61%) |
Dec 01, 2011 | 11.64 | 11.84 | 11.44 | 11.71 | 363,972 | -0.03(-0.21%) |
Nov 30, 2011 | 11.59 | 11.81 | 11.53 | 11.73 | 605,537 | +0.63(+5.66%) |
Nov 29, 2011 | 10.92 | 11.11 | 10.76 | 11.10 | 329,295 | +0.13(+1.20%) |
Nov 28, 2011 | 10.76 | 10.99 | 10.58 | 10.97 | 308,949 | +0.62(+5.94%) |
Nov 25, 2011 | 10.40 | 10.65 | 10.32 | 10.36 | 77,025 | -0.09(-0.84%) |
Nov 23, 2011 | 10.78 | 10.86 | 10.42 | 10.44 | 326,664 | -0.47(-4.32%) |
Nov 22, 2011 | 10.94 | 11.17 | 10.78 | 10.91 | 160,290 | -0.06(-0.52%) |
Nov 21, 2011 | 11.24 | 11.37 | 10.91 | 10.97 | 317,784 | -0.50(-4.33%) |
Nov 18, 2011 | 11.29 | 11.51 | 11.10 | 11.47 | 171,404 | +0.21(+1.84%) |
Nov 17, 2011 | 11.35 | 11.57 | 11.18 | 11.26 | 202,742 | -0.09(-0.78%) |
Nov 16, 2011 | 11.50 | 11.79 | 11.31 | 11.35 | 218,428 | -0.30(-2.59%) |
Nov 15, 2011 | 11.15 | 11.72 | 11.13 | 11.65 | 215,059 | +0.45(+3.98%) |
Nov 14, 2011 | 11.51 | 11.63 | 11.02 | 11.20 | 340,408 | -0.40(-3.43%) |
Nov 11, 2011 | 11.63 | 11.76 | 11.46 | 11.60 | 266,747 | +0.15(+1.30%) |
Nov 10, 2011 | 11.42 | 11.66 | 11.37 | 11.45 | 324,722 | +0.23(+2.05%) |
Nov 09, 2011 | 11.50 | 11.73 | 11.19 | 11.22 | 414,457 | -0.65(-5.50%) |
Nov 08, 2011 | 11.50 | 11.93 | 11.28 | 11.88 | 378,332 | +0.48(+4.26%) |
Nov 07, 2011 | 11.12 | 11.40 | 10.93 | 11.39 | 223,223 | +0.22(+2.01%) |
Nov 04, 2011 | 11.18 | 11.29 | 10.98 | 11.17 | 176,664 | -0.17(-1.54%) |
Nov 03, 2011 | 10.93 | 11.37 | 10.54 | 11.34 | 305,660 | +0.53(+4.89%) |
Nov 02, 2011 | 10.60 | 10.87 | 10.56 | 10.81 | 352,133 | +0.42(+4.07%) |