Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.86 | 13.88 | 13.66 | 13.84 | 114,690 | +0.05(+0.33%) |
Jan 30, 2012 | 13.82 | 13.88 | 13.73 | 13.80 | 116,422 | -0.13(-0.93%) |
Jan 27, 2012 | 13.89 | 13.93 | 13.69 | 13.93 | 234,405 | -0.07(-0.49%) |
Jan 26, 2012 | 13.89 | 14.11 | 13.85 | 13.99 | 166,139 | +0.26(+1.89%) |
Jan 25, 2012 | 13.79 | 13.79 | 13.53 | 13.73 | 137,150 | -0.16(-1.15%) |
Jan 24, 2012 | 13.54 | 13.92 | 13.48 | 13.89 | 105,773 | +0.26(+1.90%) |
Jan 23, 2012 | 13.53 | 13.81 | 13.53 | 13.64 | 107,296 | +0.14(+1.02%) |
Jan 20, 2012 | 13.17 | 13.56 | 13.17 | 13.50 | 166,735 | +0.33(+2.49%) |
Jan 19, 2012 | 13.13 | 13.34 | 13.03 | 13.17 | 152,648 | +0.09(+0.70%) |
Jan 18, 2012 | 13.03 | 13.13 | 12.95 | 13.08 | 164,480 | -0.04(-0.29%) |
Jan 17, 2012 | 13.48 | 13.57 | 13.06 | 13.12 | 162,568 | -0.25(-1.88%) |
Jan 13, 2012 | 13.24 | 13.50 | 13.21 | 13.37 | 186,749 | -0.05(-0.34%) |
Jan 12, 2012 | 13.32 | 13.49 | 13.17 | 13.41 | 208,103 | +0.20(+1.50%) |
Jan 11, 2012 | 13.38 | 13.38 | 12.94 | 13.22 | 164,998 | -0.19(-1.42%) |
Jan 10, 2012 | 13.30 | 13.44 | 13.16 | 13.41 | 241,719 | +0.33(+2.50%) |
Jan 09, 2012 | 12.94 | 13.12 | 12.86 | 13.08 | 157,657 | +0.18(+1.42%) |
Jan 06, 2012 | 12.93 | 13.08 | 12.77 | 12.90 | 159,135 | -0.02(-0.18%) |
Jan 05, 2012 | 12.77 | 13.00 | 12.55 | 12.92 | 152,585 | +0.03(+0.24%) |
Jan 04, 2012 | 12.86 | 13.02 | 12.73 | 12.89 | 74,732 | +0.41(+3.30%) |
Dec 30, 2011 | 12.55 | 12.61 | 12.48 | 12.48 | 118,916 | -0.08(-0.60%) |
Dec 29, 2011 | 12.41 | 12.66 | 12.39 | 12.55 | 112,529 | +0.23(+1.90%) |
Dec 28, 2011 | 12.55 | 12.56 | 12.28 | 12.32 | 147,498 | -0.23(-1.80%) |
Dec 27, 2011 | 12.45 | 12.67 | 12.27 | 12.55 | 120,868 | +0.01(+0.06%) |
Dec 23, 2011 | 12.49 | 12.55 | 12.27 | 12.54 | 99,203 | +0.24(+1.96%) |
Dec 21, 2011 | 12.07 | 12.34 | 11.84 | 12.30 | 154,830 | +0.18(+1.49%) |
Dec 20, 2011 | 12.14 | 12.30 | 12.03 | 12.12 | 208,831 | +0.29(+2.42%) |
Dec 19, 2011 | 12.26 | 12.46 | 11.78 | 11.83 | 163,688 | -0.32(-2.67%) |
Dec 16, 2011 | 12.06 | 12.23 | 11.83 | 12.15 | 425,019 | +0.22(+1.83%) |
Dec 15, 2011 | 11.84 | 11.98 | 11.72 | 11.93 | 116,097 | +0.26(+2.26%) |
Dec 14, 2011 | 11.72 | 11.92 | 11.64 | 11.67 | 187,128 | -0.22(-1.84%) |
Dec 13, 2011 | 12.47 | 12.58 | 11.81 | 11.89 | 137,147 | -0.44(-3.55%) |
Dec 12, 2011 | 12.09 | 12.36 | 12.07 | 12.33 | 113,313 | -0.01(-0.06%) |
Dec 09, 2011 | 12.18 | 12.54 | 12.18 | 12.33 | 174,961 | +0.21(+1.74%) |
Dec 08, 2011 | 12.58 | 12.59 | 12.07 | 12.12 | 102,413 | -0.59(-4.63%) |
Dec 07, 2011 | 12.56 | 12.78 | 12.30 | 12.71 | 86,188 | +0.08(+0.66%) |
Dec 06, 2011 | 12.75 | 12.75 | 12.47 | 12.63 | 119,180 | -0.15(-1.18%) |
Dec 05, 2011 | 12.73 | 12.92 | 12.59 | 12.78 | 149,823 | +0.30(+2.42%) |
Dec 02, 2011 | 12.37 | 12.60 | 12.36 | 12.48 | 113,205 | +0.34(+2.80%) |
Dec 01, 2011 | 12.19 | 12.44 | 12.04 | 12.14 | 134,523 | -0.14(-1.17%) |
Nov 30, 2011 | 12.03 | 12.33 | 11.96 | 12.28 | 300,515 | +0.78(+6.75%) |
Nov 29, 2011 | 11.68 | 11.74 | 11.41 | 11.50 | 98,767 | -0.17(-1.49%) |
Nov 28, 2011 | 11.58 | 11.86 | 11.51 | 11.68 | 201,487 | +0.57(+5.16%) |
Nov 25, 2011 | 11.01 | 11.32 | 11.00 | 11.10 | 181,528 | +0.02(+0.14%) |
Nov 23, 2011 | 11.20 | 11.22 | 11.05 | 11.09 | 137,696 | -0.20(-1.74%) |
Nov 22, 2011 | 11.45 | 11.55 | 11.19 | 11.29 | 132,108 | -0.16(-1.38%) |
Nov 21, 2011 | 11.56 | 11.75 | 11.34 | 11.44 | 220,231 | -0.39(-3.31%) |
Nov 18, 2011 | 11.88 | 11.98 | 11.77 | 11.84 | 107,873 | -0.04(-0.32%) |
Nov 17, 2011 | 12.00 | 12.12 | 11.75 | 11.87 | 131,146 | -0.14(-1.13%) |
Nov 16, 2011 | 12.14 | 12.46 | 11.99 | 12.01 | 123,023 | -0.26(-2.09%) |
Nov 15, 2011 | 12.20 | 12.42 | 11.98 | 12.27 | 157,050 | +0.05(+0.37%) |
Nov 14, 2011 | 12.33 | 12.48 | 12.10 | 12.22 | 185,928 | -0.20(-1.64%) |
Nov 11, 2011 | 12.26 | 12.64 | 12.26 | 12.43 | 119,545 | +0.34(+2.81%) |
Nov 10, 2011 | 12.42 | 12.52 | 12.04 | 12.09 | 229,184 | -0.09(-0.74%) |
Nov 09, 2011 | 12.50 | 12.63 | 12.15 | 12.18 | 161,791 | -0.75(-5.78%) |
Nov 08, 2011 | 12.99 | 13.16 | 12.53 | 12.92 | 300,951 | +0.04(+0.29%) |
Nov 07, 2011 | 12.87 | 12.98 | 12.51 | 12.89 | 119,225 | -0.06(-0.47%) |
Nov 04, 2011 | 12.83 | 13.00 | 12.73 | 12.95 | 115,703 | -0.04(-0.29%) |
Nov 03, 2011 | 13.25 | 13.30 | 12.78 | 12.98 | 239,320 | -0.09(-0.69%) |
Nov 02, 2011 | 12.93 | 13.14 | 12.68 | 13.07 | 225,447 | +0.40(+3.16%) |