Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.73 | 13.90 | 13.10 | 13.19 | 1,054,687 | -0.47(-3.44%) |
Jan 30, 2012 | 13.50 | 13.76 | 13.47 | 13.66 | 1,052,798 | -0.25(-1.80%) |
Jan 27, 2012 | 12.90 | 14.00 | 12.75 | 13.91 | 2,155,751 | +0.97(+7.50%) |
Jan 26, 2012 | 12.82 | 13.30 | 12.77 | 12.94 | 1,051,991 | +0.12(+0.94%) |
Jan 25, 2012 | 12.75 | 12.98 | 12.40 | 12.82 | 805,518 | -0.05(-0.39%) |
Jan 24, 2012 | 13.10 | 13.18 | 12.45 | 12.87 | 1,066,251 | -0.35(-2.65%) |
Jan 23, 2012 | 13.90 | 13.90 | 12.93 | 13.22 | 2,461,180 | -0.60(-4.34%) |
Jan 20, 2012 | 13.13 | 13.87 | 12.90 | 13.82 | 1,845,160 | +0.56(+4.22%) |
Jan 19, 2012 | 13.27 | 13.28 | 12.60 | 13.26 | 1,853,660 | +0.28(+2.16%) |
Jan 18, 2012 | 12.20 | 13.18 | 12.10 | 12.98 | 2,339,103 | +0.90(+7.45%) |
Jan 17, 2012 | 12.31 | 12.32 | 11.90 | 12.08 | 1,740,077 | +0.07(+0.58%) |
Jan 13, 2012 | 11.84 | 12.11 | 11.55 | 12.01 | 1,248,840 | +0.09(+0.76%) |
Jan 12, 2012 | 12.65 | 12.66 | 11.66 | 11.92 | 2,073,157 | -0.53(-4.26%) |
Jan 11, 2012 | 11.85 | 12.93 | 11.56 | 12.45 | 4,605,424 | +0.97(+8.45%) |
Jan 10, 2012 | 10.90 | 11.60 | 10.87 | 11.48 | 2,115,297 | +1.02(+9.75%) |
Jan 09, 2012 | 10.15 | 10.56 | 9.928 | 10.46 | 1,783,573 | +0.45(+4.50%) |
Jan 06, 2012 | 10.55 | 10.57 | 9.950 | 10.01 | 2,003,837 | -0.53(-5.03%) |
Jan 05, 2012 | 10.37 | 10.82 | 10.20 | 10.54 | 1,770,864 | +0.42(+4.15%) |
Jan 04, 2012 | 10.25 | 10.34 | 9.981 | 10.12 | 826,444 | +0.11(+1.10%) |
Dec 30, 2011 | 10.00 | 10.05 | 9.960 | 10.01 | 768,721 | +0.01(+0.10%) |
Dec 29, 2011 | 10.09 | 10.09 | 9.920 | 10.00 | 516,889 | -0.01(-0.10%) |
Dec 28, 2011 | 10.13 | 10.13 | 9.914 | 10.01 | 337,563 | -0.16(-1.57%) |
Dec 27, 2011 | 10.06 | 10.35 | 9.790 | 10.17 | 703,858 | +0.16(+1.60%) |
Dec 23, 2011 | 9.820 | 10.08 | 9.820 | 10.01 | 1,107,997 | +0.22(+2.25%) |
Dec 21, 2011 | 9.990 | 10.01 | 9.640 | 9.790 | 1,122,203 | -0.35(-3.45%) |
Dec 20, 2011 | 10.10 | 10.20 | 10.00 | 10.14 | 1,212,297 | +0.15(+1.50%) |
Dec 19, 2011 | 10.59 | 10.60 | 9.880 | 9.990 | 2,908,279 | -0.56(-5.31%) |
Dec 16, 2011 | 10.52 | 10.68 | 10.27 | 10.55 | 2,418,551 | +0.08(+0.76%) |
Dec 15, 2011 | 10.87 | 10.87 | 10.22 | 10.47 | 1,189,690 | +0.25(+2.45%) |
Dec 14, 2011 | 10.45 | 10.67 | 9.910 | 10.22 | 1,489,035 | -0.35(-3.31%) |
Dec 13, 2011 | 10.03 | 10.86 | 10.02 | 10.57 | 2,928,860 | +0.64(+6.45%) |
Dec 12, 2011 | 9.310 | 10.00 | 9.150 | 9.930 | 7,600,296 | +0.03(+0.30%) |
Dec 09, 2011 | 10.39 | 10.40 | 9.660 | 9.900 | 4,471,653 | -0.53(-5.08%) |
Dec 08, 2011 | 10.29 | 10.65 | 10.23 | 10.43 | 598,730 | -0.04(-0.38%) |
Dec 07, 2011 | 10.30 | 10.60 | 9.910 | 10.47 | 765,799 | +0.20(+1.95%) |
Dec 06, 2011 | 11.25 | 11.25 | 10.19 | 10.27 | 842,044 | -0.73(-6.64%) |
Dec 05, 2011 | 11.65 | 11.65 | 10.87 | 11.00 | 515,048 | +0.22(+2.04%) |
Dec 02, 2011 | 10.60 | 11.25 | 10.44 | 10.78 | 897,688 | +0.38(+3.65%) |
Dec 01, 2011 | 10.16 | 10.64 | 10.16 | 10.40 | 663,101 | +0.22(+2.16%) |
Nov 30, 2011 | 10.11 | 10.20 | 9.530 | 10.18 | 966,749 | +0.33(+3.35%) |
Nov 29, 2011 | 10.60 | 10.60 | 9.610 | 9.850 | 1,032,975 | -0.67(-6.37%) |
Nov 28, 2011 | 11.49 | 11.67 | 10.35 | 10.52 | 923,943 | -0.26(-2.41%) |
Nov 25, 2011 | 11.49 | 12.00 | 10.56 | 10.78 | 400,675 | +0.27(+2.57%) |
Nov 23, 2011 | 11.26 | 11.59 | 10.31 | 10.51 | 2,165,638 | -1.34(-11.31%) |
Nov 22, 2011 | 12.44 | 12.59 | 11.65 | 11.85 | 1,351,273 | -0.67(-5.35%) |
Nov 21, 2011 | 12.50 | 12.69 | 12.01 | 12.52 | 761,660 | -0.36(-2.80%) |
Nov 18, 2011 | 12.50 | 12.95 | 12.35 | 12.88 | 618,375 | +0.62(+5.06%) |
Nov 17, 2011 | 12.27 | 12.55 | 12.11 | 12.26 | 460,735 | +0.10(+0.82%) |
Nov 16, 2011 | 12.74 | 12.76 | 12.10 | 12.16 | 499,655 | -0.65(-5.07%) |
Nov 15, 2011 | 12.62 | 12.95 | 12.12 | 12.81 | 578,898 | +0.11(+0.87%) |
Nov 14, 2011 | 13.80 | 13.92 | 12.45 | 12.70 | 884,992 | -1.05(-7.64%) |
Nov 11, 2011 | 14.92 | 14.96 | 13.52 | 13.75 | 681,957 | -1.04(-7.03%) |
Nov 10, 2011 | 15.45 | 15.47 | 14.39 | 14.79 | 650,552 | -0.60(-3.90%) |
Nov 09, 2011 | 15.30 | 15.89 | 15.07 | 15.39 | 421,645 | -0.23(-1.47%) |
Nov 08, 2011 | 15.28 | 15.72 | 14.97 | 15.62 | 280,037 | +0.55(+3.65%) |
Nov 07, 2011 | 15.25 | 15.35 | 14.99 | 15.07 | 156,517 | -0.15(-0.99%) |
Nov 04, 2011 | 15.28 | 15.44 | 15.02 | 15.22 | 181,264 | -0.07(-0.46%) |
Nov 03, 2011 | 15.00 | 15.35 | 14.68 | 15.29 | 293,989 | +0.47(+3.17%) |
Nov 02, 2011 | 14.97 | 15.20 | 14.55 | 14.82 | 324,650 | +0.35(+2.42%) |