Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.55 | 14.55 | 13.76 | 14.22 | 112,587 | -0.14(-0.97%) |
Jan 30, 2012 | 14.58 | 14.70 | 14.27 | 14.36 | 26,092 | -0.42(-2.84%) |
Jan 27, 2012 | 15.93 | 16.14 | 14.41 | 14.78 | 90,419 | -1.19(-7.45%) |
Jan 26, 2012 | 16.21 | 16.50 | 15.50 | 15.97 | 27,521 | -0.21(-1.30%) |
Jan 25, 2012 | 15.35 | 16.41 | 14.90 | 16.18 | 13,347 | +0.83(+5.41%) |
Jan 24, 2012 | 14.59 | 15.45 | 14.35 | 15.35 | 12,882 | +0.59(+4.00%) |
Jan 23, 2012 | 14.58 | 14.80 | 14.58 | 14.76 | 6,376 | +0.25(+1.72%) |
Jan 20, 2012 | 14.65 | 14.96 | 13.90 | 14.51 | 31,401 | -0.21(-1.43%) |
Jan 19, 2012 | 14.73 | 14.92 | 14.38 | 14.72 | 13,850 | +0.19(+1.31%) |
Jan 18, 2012 | 13.42 | 14.81 | 13.24 | 14.53 | 20,124 | +1.13(+8.43%) |
Jan 17, 2012 | 13.69 | 13.69 | 13.24 | 13.40 | 58,228 | -0.12(-0.89%) |
Jan 13, 2012 | 13.58 | 13.82 | 13.44 | 13.52 | 24,839 | -0.34(-2.45%) |
Jan 12, 2012 | 13.91 | 13.94 | 13.70 | 13.86 | 16,288 | -0.03(-0.22%) |
Jan 11, 2012 | 13.25 | 13.96 | 13.25 | 13.89 | 10,028 | +0.49(+3.66%) |
Jan 10, 2012 | 13.42 | 13.72 | 13.23 | 13.40 | 15,918 | +0.26(+1.98%) |
Jan 09, 2012 | 13.30 | 13.30 | 13.01 | 13.14 | 11,290 | -0.02(-0.15%) |
Jan 06, 2012 | 13.23 | 13.28 | 13.05 | 13.16 | 17,531 | -0.12(-0.90%) |
Jan 05, 2012 | 13.24 | 13.47 | 12.86 | 13.28 | 14,392 | -0.05(-0.38%) |
Jan 04, 2012 | 13.83 | 13.83 | 13.13 | 13.33 | 38,890 | -0.33(-2.42%) |
Dec 30, 2011 | 13.79 | 13.95 | 13.13 | 13.66 | 33,053 | +0.58(+4.43%) |
Dec 29, 2011 | 12.81 | 13.33 | 12.81 | 13.08 | 21,574 | +0.28(+2.19%) |
Dec 28, 2011 | 13.04 | 13.41 | 12.55 | 12.80 | 38,043 | -0.63(-4.69%) |
Dec 27, 2011 | 13.06 | 13.58 | 13.06 | 13.43 | 19,117 | +0.33(+2.52%) |
Dec 23, 2011 | 13.14 | 13.14 | 12.79 | 13.10 | 39,690 | +0.87(+7.11%) |
Dec 21, 2011 | 12.15 | 12.28 | 11.60 | 12.23 | 47,193 | +0.09(+0.74%) |
Dec 20, 2011 | 11.32 | 12.19 | 11.25 | 12.14 | 32,724 | +1.23(+11.27%) |
Dec 19, 2011 | 11.57 | 12.06 | 10.89 | 10.91 | 98,593 | -0.48(-4.21%) |
Dec 16, 2011 | 11.53 | 12.25 | 11.12 | 11.39 | 61,023 | +0.01(+0.09%) |
Dec 15, 2011 | 12.33 | 12.33 | 10.88 | 11.38 | 31,299 | -0.70(-5.79%) |
Dec 14, 2011 | 12.70 | 12.70 | 11.58 | 12.08 | 63,214 | +0.86(+7.66%) |
Dec 13, 2011 | 11.54 | 11.70 | 11.11 | 11.22 | 20,632 | -0.16(-1.41%) |
Dec 12, 2011 | 11.53 | 11.77 | 11.27 | 11.38 | 15,653 | -0.32(-2.74%) |
Dec 09, 2011 | 11.63 | 12.08 | 11.61 | 11.70 | 41,668 | +0.14(+1.21%) |
Dec 08, 2011 | 12.37 | 12.37 | 11.53 | 11.56 | 15,101 | -0.94(-7.52%) |
Dec 07, 2011 | 12.28 | 12.57 | 12.28 | 12.50 | 15,260 | +0.02(+0.16%) |
Dec 06, 2011 | 12.68 | 12.68 | 12.37 | 12.48 | 18,332 | -0.22(-1.73%) |
Dec 05, 2011 | 12.14 | 12.88 | 12.05 | 12.70 | 23,138 | +0.78(+6.54%) |
Dec 02, 2011 | 12.07 | 12.09 | 11.64 | 11.92 | 8,782 | +0.14(+1.19%) |
Dec 01, 2011 | 12.59 | 12.80 | 11.62 | 11.78 | 27,209 | -0.95(-7.46%) |
Nov 30, 2011 | 12.00 | 12.87 | 11.82 | 12.73 | 53,680 | +1.43(+12.65%) |
Nov 29, 2011 | 11.81 | 11.81 | 11.07 | 11.30 | 13,115 | -0.40(-3.42%) |
Nov 28, 2011 | 11.59 | 11.97 | 11.55 | 11.70 | 32,006 | +0.70(+6.36%) |
Nov 25, 2011 | 11.72 | 11.81 | 11.00 | 11.00 | 13,209 | -0.71(-6.06%) |
Nov 23, 2011 | 12.50 | 12.67 | 11.47 | 11.71 | 40,425 | -0.89(-7.06%) |
Nov 22, 2011 | 12.81 | 13.48 | 12.60 | 12.60 | 15,564 | -0.25(-1.95%) |
Nov 21, 2011 | 12.80 | 13.26 | 12.80 | 12.85 | 15,037 | -0.32(-2.43%) |
Nov 18, 2011 | 13.00 | 13.34 | 13.00 | 13.17 | 17,109 | +0.24(+1.86%) |
Nov 17, 2011 | 13.03 | 13.11 | 12.85 | 12.93 | 43,134 | -0.07(-0.54%) |
Nov 16, 2011 | 13.01 | 13.39 | 13.00 | 13.00 | 51,780 | -0.23(-1.74%) |
Nov 15, 2011 | 13.59 | 13.70 | 13.20 | 13.23 | 33,683 | +0.00(+0.00%) |
Nov 14, 2011 | 13.54 | 13.63 | 13.15 | 13.23 | 41,462 | -0.43(-3.15%) |
Nov 11, 2011 | 13.41 | 13.95 | 13.35 | 13.66 | 29,911 | +0.25(+1.86%) |
Nov 10, 2011 | 13.96 | 13.96 | 13.20 | 13.41 | 45,333 | -0.19(-1.40%) |
Nov 09, 2011 | 13.67 | 14.01 | 13.54 | 13.60 | 22,904 | -0.53(-3.75%) |
Nov 08, 2011 | 14.62 | 14.72 | 13.57 | 14.13 | 28,456 | -0.35(-2.42%) |
Nov 07, 2011 | 14.23 | 14.65 | 14.00 | 14.48 | 10,397 | +0.29(+2.04%) |
Nov 04, 2011 | 14.60 | 14.62 | 13.68 | 14.19 | 9,332 | -0.67(-4.51%) |
Nov 03, 2011 | 14.92 | 14.92 | 14.13 | 14.86 | 31,713 | +0.23(+1.57%) |
Nov 02, 2011 | 16.04 | 16.16 | 14.30 | 14.63 | 33,538 | -0.90(-5.80%) |