Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.28 | 15.21 | 14.15 | 15.00 | 35,881 | +0.72(+5.04%) |
Jan 30, 2012 | 14.22 | 14.40 | 13.98 | 14.28 | 2,622 | -0.15(-1.04%) |
Jan 27, 2012 | 14.16 | 14.52 | 14.10 | 14.43 | 4,757 | +0.15(+1.05%) |
Jan 26, 2012 | 14.61 | 14.61 | 14.10 | 14.28 | 3,276 | -0.27(-1.86%) |
Jan 25, 2012 | 14.52 | 14.61 | 14.25 | 14.55 | 3,693 | +0.09(+0.62%) |
Jan 24, 2012 | 14.25 | 14.61 | 13.86 | 14.46 | 2,874 | +0.21(+1.47%) |
Jan 23, 2012 | 14.34 | 14.58 | 14.25 | 14.25 | 4,296 | +0.00(+0.00%) |
Jan 20, 2012 | 13.98 | 14.31 | 13.80 | 14.25 | 4,469 | +0.03(+0.21%) |
Jan 19, 2012 | 14.25 | 14.61 | 14.19 | 14.22 | 10,124 | +0.15(+1.07%) |
Jan 18, 2012 | 14.04 | 14.10 | 13.83 | 14.07 | 9,570 | +0.12(+0.86%) |
Jan 17, 2012 | 14.25 | 14.25 | 13.35 | 13.95 | 15,888 | +0.93(+7.14%) |
Jan 13, 2012 | 13.14 | 13.14 | 12.81 | 13.02 | 4,943 | -0.18(-1.36%) |
Jan 12, 2012 | 12.72 | 13.36 | 12.72 | 13.20 | 8,222 | +0.24(+1.85%) |
Jan 11, 2012 | 13.38 | 13.86 | 12.84 | 12.96 | 43,145 | +0.66(+5.37%) |
Jan 10, 2012 | 12.27 | 12.30 | 12.15 | 12.30 | 4,808 | +0.15(+1.23%) |
Jan 09, 2012 | 12.18 | 12.24 | 12.09 | 12.15 | 7,036 | +0.06(+0.50%) |
Jan 06, 2012 | 12.09 | 12.16 | 12.03 | 12.09 | 3,999 | +0.00(+0.00%) |
Jan 05, 2012 | 12.00 | 12.12 | 12.00 | 12.09 | 6,500 | +0.06(+0.50%) |
Jan 04, 2012 | 12.03 | 12.09 | 11.82 | 12.03 | 22,050 | +0.18(+1.52%) |
Dec 30, 2011 | 11.76 | 12.12 | 11.04 | 11.85 | 14,387 | +0.09(+0.77%) |
Dec 29, 2011 | 11.73 | 11.85 | 11.55 | 11.76 | 9,070 | -0.18(-1.51%) |
Dec 28, 2011 | 12.03 | 12.18 | 11.73 | 11.94 | 15,282 | -0.12(-1.00%) |
Dec 27, 2011 | 12.15 | 12.66 | 12.06 | 12.06 | 5,800 | -0.24(-1.95%) |
Dec 23, 2011 | 12.15 | 12.32 | 12.06 | 12.30 | 5,091 | -0.24(-1.91%) |
Dec 21, 2011 | 12.48 | 12.57 | 12.09 | 12.54 | 10,561 | +0.04(+0.29%) |
Dec 20, 2011 | 12.81 | 12.81 | 12.39 | 12.50 | 12,684 | -0.07(-0.53%) |
Dec 19, 2011 | 12.18 | 12.60 | 12.06 | 12.57 | 18,965 | +0.36(+2.95%) |
Dec 16, 2011 | 13.17 | 13.17 | 12.12 | 12.21 | 14,365 | +0.36(+3.04%) |
Dec 15, 2011 | 11.82 | 11.94 | 11.46 | 11.85 | 15,149 | +0.09(+0.77%) |
Dec 14, 2011 | 11.85 | 11.88 | 11.28 | 11.76 | 15,678 | -0.09(-0.76%) |
Dec 13, 2011 | 11.55 | 12.18 | 11.55 | 11.85 | 21,935 | +0.36(+3.13%) |
Dec 12, 2011 | 11.52 | 11.52 | 11.03 | 11.49 | 3,649 | -0.09(-0.78%) |
Dec 09, 2011 | 10.65 | 11.67 | 10.62 | 11.58 | 47,288 | +0.96(+9.04%) |
Dec 08, 2011 | 10.83 | 10.83 | 10.58 | 10.62 | 10,813 | -0.24(-2.21%) |
Dec 07, 2011 | 10.80 | 10.86 | 10.56 | 10.86 | 28,278 | +0.06(+0.56%) |
Dec 06, 2011 | 10.86 | 10.86 | 10.35 | 10.80 | 18,544 | -0.15(-1.37%) |
Dec 05, 2011 | 11.40 | 11.40 | 10.53 | 10.95 | 20,679 | -0.33(-2.93%) |
Dec 02, 2011 | 11.10 | 11.40 | 10.67 | 11.28 | 3,355 | +0.09(+0.80%) |
Dec 01, 2011 | 11.37 | 11.40 | 11.04 | 11.19 | 7,115 | -0.12(-1.06%) |
Nov 30, 2011 | 10.53 | 11.52 | 10.53 | 11.31 | 15,611 | +0.12(+1.07%) |
Nov 29, 2011 | 11.13 | 11.49 | 10.86 | 11.19 | 7,728 | +0.06(+0.54%) |
Nov 28, 2011 | 11.34 | 11.49 | 11.13 | 11.13 | 7,119 | +0.12(+1.09%) |
Nov 25, 2011 | 10.98 | 11.13 | 10.92 | 11.01 | 9,316 | +0.03(+0.27%) |
Nov 23, 2011 | 10.65 | 11.22 | 10.53 | 10.98 | 27,351 | +0.15(+1.39%) |
Nov 22, 2011 | 10.77 | 10.98 | 10.59 | 10.83 | 17,413 | -0.06(-0.55%) |
Nov 21, 2011 | 11.52 | 11.61 | 10.74 | 10.89 | 14,555 | -0.81(-6.92%) |
Nov 18, 2011 | 11.76 | 11.76 | 11.55 | 11.70 | 12,626 | +0.00(+0.00%) |
Nov 17, 2011 | 11.97 | 11.97 | 11.43 | 11.70 | 25,157 | +0.06(+0.52%) |
Nov 16, 2011 | 12.78 | 13.26 | 10.56 | 11.64 | 72,822 | -1.68(-12.61%) |
Nov 15, 2011 | 14.58 | 14.82 | 13.32 | 13.32 | 27,687 | -1.29(-8.83%) |
Nov 14, 2011 | 17.61 | 17.61 | 14.61 | 14.61 | 19,158 | -1.14(-7.24%) |
Nov 11, 2011 | 14.70 | 15.87 | 14.70 | 15.75 | 2,314 | -0.06(-0.38%) |
Nov 10, 2011 | 16.77 | 16.77 | 14.70 | 15.81 | 8,999 | -0.27(-1.68%) |
Nov 09, 2011 | 16.41 | 16.56 | 15.90 | 16.08 | 14,064 | -0.12(-0.74%) |
Nov 08, 2011 | 16.20 | 16.65 | 16.05 | 16.20 | 13,242 | -0.09(-0.55%) |
Nov 07, 2011 | 16.35 | 16.35 | 16.20 | 16.29 | 10,682 | +0.03(+0.18%) |
Nov 04, 2011 | 16.32 | 16.32 | 15.93 | 16.26 | 10,063 | -0.06(-0.37%) |
Nov 03, 2011 | 16.50 | 16.50 | 16.08 | 16.32 | 11,786 | +0.03(+0.18%) |
Nov 02, 2011 | 16.35 | 16.47 | 16.08 | 16.29 | 7,515 | +0.21(+1.31%) |