Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.26 | 13.30 | 13.13 | 13.30 | 10,824 | +0.19(+1.45%) |
Jan 30, 2012 | 13.03 | 13.23 | 13.03 | 13.11 | 11,354 | +0.08(+0.61%) |
Jan 27, 2012 | 12.91 | 13.07 | 12.88 | 13.03 | 10,160 | +0.13(+1.01%) |
Jan 26, 2012 | 12.80 | 12.91 | 12.78 | 12.90 | 10,777 | +0.12(+0.94%) |
Jan 25, 2012 | 12.75 | 12.79 | 12.70 | 12.78 | 13,949 | +0.07(+0.55%) |
Jan 24, 2012 | 12.69 | 12.75 | 12.69 | 12.71 | 8,439 | -0.02(-0.16%) |
Jan 23, 2012 | 12.71 | 12.74 | 12.71 | 12.73 | 9,171 | +0.02(+0.16%) |
Jan 20, 2012 | 12.80 | 12.82 | 12.71 | 12.71 | 7,752 | -0.11(-0.86%) |
Jan 19, 2012 | 12.80 | 12.90 | 12.80 | 12.82 | 11,920 | +0.02(+0.16%) |
Jan 18, 2012 | 12.74 | 12.80 | 12.70 | 12.80 | 14,796 | +0.08(+0.63%) |
Jan 17, 2012 | 12.61 | 12.77 | 12.61 | 12.72 | 9,551 | +0.12(+0.95%) |
Jan 13, 2012 | 12.51 | 12.71 | 12.51 | 12.60 | 7,655 | +0.04(+0.32%) |
Jan 12, 2012 | 12.60 | 12.67 | 12.56 | 12.56 | 12,736 | -0.06(-0.48%) |
Jan 11, 2012 | 12.66 | 12.74 | 12.62 | 12.62 | 4,233 | -0.02(-0.16%) |
Jan 10, 2012 | 12.73 | 12.74 | 12.63 | 12.64 | 5,591 | -0.10(-0.78%) |
Jan 09, 2012 | 12.73 | 12.74 | 12.57 | 12.74 | 12,361 | +0.08(+0.63%) |
Jan 06, 2012 | 12.73 | 12.83 | 12.66 | 12.66 | 5,828 | -0.06(-0.47%) |
Jan 05, 2012 | 12.60 | 12.72 | 12.60 | 12.72 | 2,928 | +0.18(+1.44%) |
Jan 04, 2012 | 12.74 | 12.74 | 12.51 | 12.54 | 8,589 | -0.23(-1.76%) |
Dec 30, 2011 | 12.74 | 12.95 | 12.74 | 12.77 | 6,849 | +0.05(+0.43%) |
Dec 29, 2011 | 12.75 | 12.75 | 12.66 | 12.71 | 5,293 | -0.04(-0.31%) |
Dec 28, 2011 | 12.63 | 12.75 | 12.63 | 12.75 | 6,273 | +0.07(+0.55%) |
Dec 27, 2011 | 12.47 | 12.69 | 12.47 | 12.68 | 2,239 | +0.17(+1.39%) |
Dec 23, 2011 | 12.55 | 12.70 | 12.50 | 12.51 | 8,648 | +0.05(+0.37%) |
Dec 21, 2011 | 12.46 | 12.52 | 12.46 | 12.46 | 3,081 | -0.04(-0.32%) |
Dec 20, 2011 | 12.64 | 12.70 | 12.50 | 12.50 | 5,002 | -0.15(-1.19%) |
Dec 19, 2011 | 12.64 | 12.72 | 12.61 | 12.65 | 7,163 | +0.15(+1.20%) |
Dec 16, 2011 | 12.44 | 12.58 | 12.44 | 12.50 | 9,749 | +0.17(+1.38%) |
Dec 15, 2011 | 12.29 | 12.47 | 12.29 | 12.33 | 28,270 | +0.05(+0.41%) |
Dec 14, 2011 | 12.14 | 12.34 | 12.11 | 12.28 | 12,750 | +0.15(+1.20%) |
Dec 13, 2011 | 12.05 | 12.14 | 12.05 | 12.13 | 11,145 | +0.08(+0.70%) |
Dec 12, 2011 | 12.07 | 12.07 | 12.05 | 12.05 | 3,721 | +0.02(+0.17%) |
Dec 09, 2011 | 12.07 | 12.07 | 12.01 | 12.03 | 3,532 | +0.03(+0.25%) |
Dec 08, 2011 | 12.01 | 12.07 | 12.00 | 12.00 | 6,573 | -0.01(-0.08%) |
Dec 07, 2011 | 12.05 | 12.15 | 12.00 | 12.01 | 7,301 | +0.03(+0.25%) |
Dec 06, 2011 | 12.15 | 12.15 | 11.98 | 11.98 | 17,549 | -0.05(-0.42%) |
Dec 05, 2011 | 12.11 | 12.11 | 12.01 | 12.03 | 3,030 | +0.01(+0.08%) |
Dec 02, 2011 | 12.04 | 12.10 | 11.97 | 12.02 | 17,261 | +0.03(+0.25%) |
Dec 01, 2011 | 12.04 | 12.04 | 11.96 | 11.99 | 5,028 | -0.06(-0.50%) |
Nov 30, 2011 | 12.02 | 12.19 | 11.96 | 12.05 | 9,478 | +0.04(+0.33%) |
Nov 29, 2011 | 12.02 | 12.15 | 12.01 | 12.01 | 1,782 | -0.07(-0.58%) |
Nov 28, 2011 | 12.08 | 12.14 | 12.00 | 12.08 | 24,508 | +0.06(+0.50%) |
Nov 25, 2011 | 11.99 | 12.08 | 11.99 | 12.02 | 2,168 | +0.11(+0.92%) |
Nov 23, 2011 | 12.00 | 12.01 | 11.90 | 11.91 | 4,703 | -0.01(-0.08%) |
Nov 22, 2011 | 12.08 | 12.08 | 11.89 | 11.92 | 16,270 | -0.07(-0.58%) |
Nov 21, 2011 | 11.90 | 12.07 | 11.84 | 11.99 | 39,989 | +0.07(+0.60%) |
Nov 18, 2011 | 11.81 | 11.95 | 11.81 | 11.92 | 9,021 | +0.07(+0.58%) |
Nov 17, 2011 | 11.94 | 12.02 | 11.85 | 11.85 | 12,820 | -0.15(-1.25%) |
Nov 16, 2011 | 12.09 | 12.09 | 11.97 | 12.00 | 4,088 | -0.03(-0.25%) |
Nov 15, 2011 | 12.08 | 12.08 | 12.03 | 12.03 | 7,754 | -0.13(-1.07%) |
Nov 14, 2011 | 12.11 | 12.16 | 12.08 | 12.16 | 7,434 | +0.06(+0.50%) |
Nov 11, 2011 | 12.16 | 12.28 | 12.08 | 12.10 | 8,286 | -0.02(-0.17%) |
Nov 10, 2011 | 12.17 | 12.17 | 12.08 | 12.12 | 6,886 | +0.04(+0.33%) |
Nov 09, 2011 | 12.08 | 12.13 | 12.08 | 12.08 | 7,036 | +0.00(+0.00%) |
Nov 08, 2011 | 12.24 | 12.24 | 12.08 | 12.08 | 9,105 | -0.00(-0.00%) |
Nov 07, 2011 | 12.12 | 12.13 | 12.08 | 12.08 | 7,339 | +0.00(+0.00%) |
Nov 04, 2011 | 12.09 | 12.09 | 12.08 | 12.08 | 2,743 | -0.02(-0.16%) |
Nov 03, 2011 | 12.03 | 12.10 | 12.03 | 12.10 | 4,657 | +0.04(+0.33%) |
Nov 02, 2011 | 12.05 | 12.13 | 12.05 | 12.06 | 2,541 | +0.01(+0.08%) |