Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.55 | 13.55 | 13.37 | 13.45 | 284,273 | +0.03(+0.22%) |
Jan 30, 2012 | 13.55 | 13.55 | 13.38 | 13.42 | 308,070 | -0.14(-1.07%) |
Jan 27, 2012 | 13.55 | 13.59 | 13.39 | 13.56 | 230,104 | +0.01(+0.08%) |
Jan 26, 2012 | 13.55 | 13.55 | 13.28 | 13.55 | 281,694 | +0.19(+1.42%) |
Jan 25, 2012 | 13.41 | 13.44 | 13.28 | 13.36 | 418,294 | -0.03(-0.22%) |
Jan 24, 2012 | 13.42 | 13.49 | 13.37 | 13.39 | 262,809 | -0.11(-0.83%) |
Jan 23, 2012 | 13.41 | 13.57 | 13.41 | 13.50 | 529,328 | +0.08(+0.58%) |
Jan 20, 2012 | 13.37 | 13.46 | 13.37 | 13.42 | 1,980,499 | -0.58(-4.15%) |
Jan 19, 2012 | 13.96 | 14.08 | 13.77 | 14.01 | 143,731 | +0.14(+1.00%) |
Jan 18, 2012 | 13.59 | 13.96 | 13.56 | 13.87 | 129,386 | +0.30(+2.25%) |
Jan 17, 2012 | 13.62 | 13.71 | 13.32 | 13.56 | 82,506 | +0.04(+0.27%) |
Jan 13, 2012 | 13.50 | 13.56 | 13.24 | 13.52 | 92,890 | -0.02(-0.14%) |
Jan 12, 2012 | 13.81 | 13.91 | 13.44 | 13.54 | 163,803 | -0.18(-1.30%) |
Jan 11, 2012 | 13.73 | 13.84 | 13.51 | 13.72 | 128,524 | +0.07(+0.52%) |
Jan 10, 2012 | 13.74 | 13.91 | 13.61 | 13.65 | 82,433 | -0.13(-0.92%) |
Jan 09, 2012 | 13.88 | 13.94 | 13.74 | 13.78 | 108,430 | -0.04(-0.27%) |
Jan 06, 2012 | 13.81 | 14.00 | 13.65 | 13.81 | 208,092 | +0.08(+0.59%) |
Jan 05, 2012 | 13.33 | 13.78 | 13.19 | 13.73 | 183,843 | +0.30(+2.24%) |
Jan 04, 2012 | 12.72 | 13.48 | 12.72 | 13.43 | 246,511 | +0.64(+5.01%) |
Dec 30, 2011 | 12.81 | 12.92 | 12.63 | 12.79 | 116,043 | -0.02(-0.13%) |
Dec 29, 2011 | 12.84 | 12.87 | 12.68 | 12.81 | 109,951 | +0.00(+0.03%) |
Dec 28, 2011 | 12.85 | 12.88 | 12.54 | 12.80 | 107,684 | -0.06(-0.45%) |
Dec 27, 2011 | 12.92 | 12.93 | 12.69 | 12.86 | 115,106 | -0.01(-0.06%) |
Dec 23, 2011 | 12.60 | 12.89 | 12.53 | 12.87 | 158,921 | +0.61(+5.01%) |
Dec 21, 2011 | 12.41 | 12.41 | 12.11 | 12.25 | 153,398 | -0.16(-1.26%) |
Dec 20, 2011 | 12.44 | 12.52 | 12.38 | 12.41 | 100,139 | +0.07(+0.60%) |
Dec 19, 2011 | 12.20 | 12.42 | 12.18 | 12.34 | 109,162 | +0.22(+1.81%) |
Dec 16, 2011 | 12.00 | 12.27 | 11.98 | 12.12 | 138,539 | +0.09(+0.77%) |
Dec 15, 2011 | 12.12 | 12.12 | 11.96 | 12.02 | 125,546 | -0.07(-0.58%) |
Dec 14, 2011 | 12.10 | 12.24 | 12.07 | 12.10 | 122,465 | -0.13(-1.06%) |
Dec 13, 2011 | 12.30 | 12.33 | 12.13 | 12.22 | 120,874 | +0.02(+0.15%) |
Dec 12, 2011 | 12.35 | 12.48 | 12.01 | 12.21 | 110,404 | -0.14(-1.17%) |
Dec 09, 2011 | 12.24 | 12.42 | 12.20 | 12.35 | 131,128 | +0.07(+0.57%) |
Dec 08, 2011 | 12.40 | 12.42 | 12.25 | 12.28 | 119,624 | -0.16(-1.28%) |
Dec 07, 2011 | 12.48 | 12.49 | 12.34 | 12.44 | 55,841 | -0.05(-0.37%) |
Dec 06, 2011 | 12.48 | 12.61 | 12.22 | 12.49 | 244,476 | +0.12(+0.95%) |
Dec 05, 2011 | 12.28 | 12.47 | 12.11 | 12.37 | 102,091 | +0.17(+1.40%) |
Dec 02, 2011 | 12.17 | 12.25 | 12.00 | 12.20 | 121,049 | +0.20(+1.67%) |
Dec 01, 2011 | 11.99 | 12.07 | 11.79 | 12.00 | 213,002 | +0.01(+0.06%) |
Nov 30, 2011 | 12.25 | 12.31 | 11.88 | 11.99 | 365,118 | -0.14(-1.13%) |
Nov 29, 2011 | 12.43 | 12.50 | 11.98 | 12.13 | 249,781 | -0.23(-1.86%) |
Nov 28, 2011 | 12.47 | 12.77 | 12.33 | 12.36 | 228,464 | +0.07(+0.57%) |
Nov 25, 2011 | 12.51 | 12.51 | 12.26 | 12.29 | 42,269 | -0.19(-1.55%) |
Nov 23, 2011 | 12.85 | 12.85 | 12.32 | 12.48 | 140,777 | -0.38(-2.97%) |
Nov 22, 2011 | 12.95 | 13.06 | 12.86 | 12.86 | 77,478 | -0.14(-1.11%) |
Nov 21, 2011 | 12.98 | 13.12 | 12.67 | 13.01 | 107,054 | -0.18(-1.38%) |
Nov 18, 2011 | 13.06 | 13.31 | 12.85 | 13.19 | 113,732 | +0.23(+1.81%) |
Nov 17, 2011 | 13.08 | 13.20 | 12.73 | 12.96 | 85,285 | -0.13(-0.97%) |
Nov 16, 2011 | 13.02 | 13.19 | 13.01 | 13.08 | 81,703 | +0.01(+0.04%) |
Nov 15, 2011 | 13.06 | 13.19 | 12.90 | 13.08 | 113,571 | +0.03(+0.26%) |
Nov 14, 2011 | 12.76 | 13.14 | 12.72 | 13.04 | 224,258 | +0.52(+4.14%) |
Nov 11, 2011 | 12.46 | 12.63 | 12.46 | 12.53 | 72,445 | +0.14(+1.14%) |
Nov 10, 2011 | 12.51 | 12.58 | 12.33 | 12.38 | 114,852 | -0.04(-0.33%) |
Nov 09, 2011 | 12.26 | 12.77 | 12.26 | 12.43 | 137,559 | -0.04(-0.31%) |
Nov 08, 2011 | 12.67 | 12.71 | 12.25 | 12.46 | 145,373 | -0.18(-1.42%) |
Nov 07, 2011 | 12.61 | 12.96 | 12.56 | 12.64 | 216,796 | +0.03(+0.21%) |
Nov 04, 2011 | 12.86 | 12.86 | 12.61 | 12.62 | 75,033 | -0.13(-1.02%) |
Nov 03, 2011 | 12.98 | 12.98 | 12.68 | 12.75 | 132,049 | -0.15(-1.14%) |
Nov 02, 2011 | 12.93 | 13.02 | 12.73 | 12.90 | 125,479 | +0.03(+0.25%) |