Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.35 | 14.44 | 14.11 | 14.22 | 114,928 | -0.01(-0.06%) |
Jan 30, 2012 | 14.29 | 14.39 | 14.02 | 14.23 | 142,148 | -0.25(-1.74%) |
Jan 27, 2012 | 14.40 | 14.57 | 14.32 | 14.48 | 153,312 | -0.01(-0.06%) |
Jan 26, 2012 | 14.45 | 14.98 | 13.98 | 14.49 | 182,020 | +0.03(+0.24%) |
Jan 25, 2012 | 14.82 | 14.82 | 14.23 | 14.45 | 336,710 | -0.36(-2.40%) |
Jan 24, 2012 | 14.80 | 15.10 | 14.73 | 14.81 | 264,988 | -0.04(-0.29%) |
Jan 23, 2012 | 15.27 | 15.31 | 14.80 | 14.85 | 284,921 | -0.41(-2.67%) |
Jan 20, 2012 | 14.50 | 15.32 | 14.43 | 15.26 | 463,162 | +0.73(+5.02%) |
Jan 19, 2012 | 14.36 | 14.57 | 14.24 | 14.53 | 295,509 | +0.22(+1.51%) |
Jan 18, 2012 | 13.40 | 14.51 | 13.22 | 14.31 | 695,623 | +1.04(+7.84%) |
Jan 17, 2012 | 13.35 | 13.58 | 13.12 | 13.27 | 246,765 | +0.04(+0.33%) |
Jan 13, 2012 | 13.45 | 13.52 | 13.14 | 13.23 | 193,623 | -0.35(-2.56%) |
Jan 12, 2012 | 13.64 | 13.64 | 13.46 | 13.58 | 248,402 | +0.00(+0.00%) |
Jan 11, 2012 | 13.45 | 13.63 | 13.45 | 13.58 | 217,845 | +0.02(+0.13%) |
Jan 10, 2012 | 13.71 | 13.71 | 13.46 | 13.56 | 205,802 | +0.03(+0.19%) |
Jan 09, 2012 | 13.25 | 13.60 | 13.20 | 13.53 | 354,378 | +0.35(+2.63%) |
Jan 06, 2012 | 13.15 | 13.31 | 13.07 | 13.19 | 161,246 | +0.00(+0.00%) |
Jan 05, 2012 | 12.85 | 13.29 | 12.74 | 13.19 | 281,743 | +0.29(+2.29%) |
Jan 04, 2012 | 13.08 | 13.27 | 12.65 | 12.89 | 268,224 | -0.18(-1.39%) |
Dec 30, 2011 | 13.16 | 13.38 | 13.06 | 13.07 | 164,550 | -0.21(-1.57%) |
Dec 29, 2011 | 13.10 | 13.40 | 13.03 | 13.28 | 208,052 | +0.20(+1.52%) |
Dec 28, 2011 | 13.50 | 13.50 | 13.05 | 13.08 | 324,100 | -0.43(-3.15%) |
Dec 27, 2011 | 13.41 | 13.54 | 13.23 | 13.51 | 253,871 | +0.03(+0.26%) |
Dec 23, 2011 | 13.34 | 13.48 | 13.13 | 13.47 | 159,653 | +0.82(+6.52%) |
Dec 21, 2011 | 12.61 | 12.72 | 12.28 | 12.65 | 260,608 | +0.03(+0.28%) |
Dec 20, 2011 | 12.18 | 12.62 | 12.10 | 12.61 | 258,299 | +0.72(+6.05%) |
Dec 19, 2011 | 12.41 | 12.57 | 11.88 | 11.89 | 202,259 | -0.45(-3.65%) |
Dec 16, 2011 | 11.76 | 12.37 | 11.76 | 12.35 | 833,112 | +0.69(+5.96%) |
Dec 15, 2011 | 11.79 | 11.91 | 11.56 | 11.65 | 272,849 | +0.06(+0.52%) |
Dec 14, 2011 | 11.78 | 11.88 | 11.59 | 11.59 | 295,134 | -0.26(-2.20%) |
Dec 13, 2011 | 11.84 | 12.05 | 11.37 | 11.85 | 481,743 | +0.12(+1.04%) |
Dec 12, 2011 | 11.83 | 12.14 | 11.62 | 11.73 | 285,737 | -0.36(-2.94%) |
Dec 09, 2011 | 12.13 | 12.29 | 11.76 | 12.08 | 483,537 | -0.07(-0.57%) |
Dec 08, 2011 | 12.08 | 12.58 | 12.08 | 12.15 | 787,021 | -0.09(-0.71%) |
Dec 07, 2011 | 11.69 | 12.28 | 11.56 | 12.24 | 794,354 | +0.49(+4.13%) |
Dec 06, 2011 | 11.43 | 11.81 | 11.32 | 11.76 | 422,735 | +0.32(+2.81%) |
Dec 05, 2011 | 11.17 | 11.52 | 10.97 | 11.43 | 371,117 | +0.75(+6.98%) |
Dec 02, 2011 | 10.85 | 10.97 | 10.58 | 10.69 | 164,568 | -0.03(-0.32%) |
Dec 01, 2011 | 10.41 | 10.79 | 10.23 | 10.72 | 289,104 | +0.28(+2.66%) |
Nov 30, 2011 | 10.19 | 10.47 | 9.907 | 10.45 | 278,299 | +0.67(+6.83%) |
Nov 29, 2011 | 9.899 | 10.01 | 9.690 | 9.777 | 78,578 | -0.16(-1.66%) |
Nov 28, 2011 | 9.812 | 9.985 | 9.560 | 9.942 | 192,522 | +0.53(+5.62%) |
Nov 25, 2011 | 9.560 | 9.699 | 9.404 | 9.413 | 80,688 | -0.19(-1.99%) |
Nov 23, 2011 | 9.690 | 9.768 | 9.499 | 9.604 | 166,960 | -0.19(-1.95%) |
Nov 22, 2011 | 10.05 | 10.18 | 9.777 | 9.794 | 122,192 | -0.29(-2.84%) |
Nov 21, 2011 | 10.19 | 10.19 | 9.899 | 10.08 | 148,843 | -0.29(-2.84%) |
Nov 18, 2011 | 10.47 | 10.53 | 10.35 | 10.38 | 136,879 | -0.08(-0.75%) |
Nov 17, 2011 | 10.97 | 11.22 | 10.38 | 10.45 | 204,088 | -0.56(-5.12%) |
Nov 16, 2011 | 10.94 | 11.33 | 10.68 | 11.02 | 297,532 | -0.07(-0.63%) |
Nov 15, 2011 | 10.63 | 11.15 | 10.58 | 11.09 | 129,090 | +0.42(+3.90%) |
Nov 14, 2011 | 10.88 | 10.94 | 10.56 | 10.67 | 127,660 | -0.29(-2.61%) |
Nov 11, 2011 | 10.59 | 10.99 | 10.52 | 10.96 | 141,058 | +0.47(+4.47%) |
Nov 10, 2011 | 10.32 | 10.63 | 10.32 | 10.49 | 159,277 | +0.10(+1.00%) |
Nov 09, 2011 | 10.70 | 10.87 | 10.35 | 10.38 | 191,784 | -0.62(-5.60%) |
Nov 08, 2011 | 10.90 | 11.27 | 10.63 | 11.00 | 159,517 | +0.18(+1.68%) |
Nov 07, 2011 | 10.80 | 10.90 | 10.63 | 10.82 | 216,130 | -0.01(-0.08%) |
Nov 04, 2011 | 10.48 | 10.84 | 10.44 | 10.83 | 158,579 | +0.25(+2.38%) |
Nov 03, 2011 | 10.56 | 10.65 | 10.28 | 10.58 | 373,971 | +0.14(+1.33%) |
Nov 02, 2011 | 10.37 | 10.45 | 10.23 | 10.44 | 387,494 | +0.00(+0.00%) |