Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.34 | 15.44 | 14.31 | 14.67 | 269,731 | -0.46(-3.04%) |
Jan 30, 2012 | 15.50 | 15.50 | 15.02 | 15.13 | 526,288 | -0.55(-3.51%) |
Jan 27, 2012 | 15.71 | 16.03 | 15.50 | 15.68 | 623,506 | -0.16(-1.01%) |
Jan 26, 2012 | 14.70 | 15.92 | 14.52 | 15.84 | 1,151,166 | +1.26(+8.64%) |
Jan 25, 2012 | 14.28 | 14.75 | 13.99 | 14.58 | 296,309 | +0.33(+2.32%) |
Jan 24, 2012 | 13.41 | 14.44 | 13.23 | 14.25 | 195,516 | +0.67(+4.93%) |
Jan 23, 2012 | 13.57 | 13.74 | 13.09 | 13.58 | 132,380 | +0.10(+0.74%) |
Jan 20, 2012 | 12.31 | 13.53 | 12.25 | 13.48 | 271,291 | +1.19(+9.68%) |
Jan 19, 2012 | 12.41 | 12.67 | 12.26 | 12.29 | 216,282 | -0.05(-0.41%) |
Jan 18, 2012 | 11.63 | 12.44 | 11.50 | 12.34 | 210,924 | +0.73(+6.29%) |
Jan 17, 2012 | 12.25 | 12.25 | 11.59 | 11.61 | 141,468 | -0.50(-4.13%) |
Jan 13, 2012 | 12.50 | 12.62 | 12.05 | 12.11 | 117,247 | -0.54(-4.27%) |
Jan 12, 2012 | 13.10 | 13.14 | 12.63 | 12.65 | 220,870 | -0.38(-2.92%) |
Jan 11, 2012 | 12.13 | 13.08 | 12.10 | 13.03 | 117,176 | +0.85(+6.98%) |
Jan 10, 2012 | 12.75 | 12.75 | 12.13 | 12.18 | 248,189 | -0.43(-3.41%) |
Jan 09, 2012 | 12.86 | 13.24 | 12.52 | 12.61 | 250,534 | -0.17(-1.33%) |
Jan 06, 2012 | 12.66 | 13.15 | 12.33 | 12.78 | 232,885 | +0.15(+1.19%) |
Jan 05, 2012 | 12.49 | 12.98 | 12.29 | 12.63 | 151,396 | -0.03(-0.24%) |
Jan 04, 2012 | 12.21 | 12.71 | 12.16 | 12.66 | 176,099 | +0.70(+5.85%) |
Dec 30, 2011 | 11.97 | 12.07 | 11.63 | 11.96 | 112,593 | -0.07(-0.58%) |
Dec 29, 2011 | 12.02 | 12.10 | 11.65 | 12.03 | 102,232 | +0.10(+0.84%) |
Dec 28, 2011 | 12.35 | 12.40 | 11.84 | 11.93 | 85,954 | -0.48(-3.87%) |
Dec 27, 2011 | 12.04 | 12.43 | 12.01 | 12.41 | 128,280 | +0.31(+2.56%) |
Dec 23, 2011 | 11.84 | 12.18 | 11.72 | 12.10 | 76,001 | +0.98(+8.81%) |
Dec 21, 2011 | 11.56 | 11.56 | 10.77 | 11.12 | 139,269 | -0.51(-4.39%) |
Dec 20, 2011 | 11.32 | 11.71 | 11.30 | 11.63 | 206,570 | +0.62(+5.63%) |
Dec 19, 2011 | 11.59 | 11.70 | 11.01 | 11.01 | 77,258 | -0.50(-4.34%) |
Dec 16, 2011 | 11.27 | 12.01 | 11.27 | 11.51 | 365,986 | +0.34(+3.04%) |
Dec 15, 2011 | 11.57 | 11.57 | 10.80 | 11.17 | 197,319 | -0.23(-2.02%) |
Dec 14, 2011 | 11.67 | 11.75 | 11.15 | 11.40 | 232,639 | -0.37(-3.14%) |
Dec 13, 2011 | 12.26 | 12.32 | 11.64 | 11.77 | 290,833 | -0.36(-2.97%) |
Dec 12, 2011 | 12.35 | 12.35 | 11.48 | 12.13 | 316,980 | -0.45(-3.58%) |
Dec 09, 2011 | 11.87 | 12.72 | 11.69 | 12.58 | 308,701 | +0.77(+6.52%) |
Dec 08, 2011 | 11.61 | 12.18 | 11.57 | 11.81 | 393,295 | +0.07(+0.60%) |
Dec 07, 2011 | 11.78 | 11.87 | 11.34 | 11.74 | 139,896 | -0.11(-0.93%) |
Dec 06, 2011 | 11.51 | 12.06 | 11.42 | 11.85 | 203,286 | +0.34(+2.95%) |
Dec 05, 2011 | 11.00 | 11.62 | 10.80 | 11.51 | 362,665 | +0.56(+5.11%) |
Dec 02, 2011 | 10.66 | 11.00 | 10.57 | 10.95 | 104,017 | +0.47(+4.48%) |
Dec 01, 2011 | 10.76 | 10.76 | 10.23 | 10.48 | 176,511 | -0.31(-2.87%) |
Nov 30, 2011 | 10.19 | 10.87 | 10.19 | 10.79 | 241,454 | +1.07(+11.01%) |
Nov 29, 2011 | 9.670 | 9.940 | 9.620 | 9.720 | 101,120 | +0.04(+0.41%) |
Nov 28, 2011 | 9.370 | 9.930 | 9.370 | 9.680 | 360,690 | +0.70(+7.80%) |
Nov 25, 2011 | 9.110 | 9.250 | 8.948 | 8.980 | 69,925 | -0.21(-2.29%) |
Nov 23, 2011 | 9.930 | 9.930 | 9.080 | 9.190 | 252,519 | -0.79(-7.92%) |
Nov 22, 2011 | 10.25 | 10.29 | 9.960 | 9.980 | 108,908 | -0.27(-2.63%) |
Nov 21, 2011 | 10.48 | 10.58 | 10.05 | 10.25 | 161,062 | -0.46(-4.30%) |
Nov 18, 2011 | 10.93 | 11.11 | 10.65 | 10.71 | 226,306 | -0.20(-1.83%) |
Nov 17, 2011 | 11.68 | 11.68 | 10.80 | 10.91 | 234,936 | -0.82(-6.99%) |
Nov 16, 2011 | 11.61 | 12.21 | 11.57 | 11.73 | 273,950 | -0.01(-0.09%) |
Nov 15, 2011 | 11.25 | 11.84 | 11.05 | 11.74 | 169,428 | +0.44(+3.89%) |
Nov 14, 2011 | 11.30 | 11.42 | 10.96 | 11.30 | 143,374 | -0.06(-0.53%) |
Nov 11, 2011 | 10.93 | 11.50 | 10.89 | 11.36 | 178,103 | +0.55(+5.09%) |
Nov 10, 2011 | 11.17 | 11.17 | 10.75 | 10.81 | 115,095 | -0.09(-0.83%) |
Nov 09, 2011 | 11.24 | 11.33 | 10.85 | 10.90 | 187,030 | -0.63(-5.46%) |
Nov 08, 2011 | 11.81 | 11.81 | 11.10 | 11.53 | 198,224 | -0.16(-1.37%) |
Nov 07, 2011 | 11.90 | 11.98 | 11.34 | 11.69 | 203,574 | -0.26(-2.18%) |
Nov 04, 2011 | 11.49 | 12.06 | 11.15 | 11.95 | 175,866 | +0.32(+2.75%) |
Nov 03, 2011 | 11.07 | 11.70 | 10.80 | 11.63 | 208,797 | +0.71(+6.50%) |
Nov 02, 2011 | 11.36 | 11.57 | 10.86 | 10.92 | 223,842 | -0.28(-2.50%) |