Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.80 | 13.18 | 12.80 | 13.11 | 88,286 | +0.38(+2.99%) |
Jan 30, 2012 | 12.90 | 13.03 | 12.68 | 12.73 | 81,592 | -0.34(-2.60%) |
Jan 27, 2012 | 12.75 | 13.19 | 12.74 | 13.07 | 100,006 | +0.28(+2.19%) |
Jan 26, 2012 | 13.30 | 13.30 | 12.55 | 12.79 | 178,759 | -0.43(-3.25%) |
Jan 25, 2012 | 13.28 | 13.41 | 13.14 | 13.22 | 108,412 | -0.17(-1.27%) |
Jan 24, 2012 | 13.11 | 13.40 | 13.06 | 13.39 | 100,959 | +0.23(+1.75%) |
Jan 23, 2012 | 13.20 | 13.30 | 13.05 | 13.16 | 87,262 | -0.04(-0.30%) |
Jan 20, 2012 | 13.18 | 13.31 | 12.92 | 13.20 | 121,224 | +0.05(+0.38%) |
Jan 19, 2012 | 13.33 | 13.35 | 13.05 | 13.15 | 87,568 | -0.17(-1.28%) |
Jan 18, 2012 | 13.47 | 13.48 | 13.17 | 13.32 | 118,900 | -0.13(-0.97%) |
Jan 17, 2012 | 13.44 | 13.51 | 13.03 | 13.45 | 171,362 | +0.14(+1.05%) |
Jan 13, 2012 | 13.43 | 13.68 | 13.30 | 13.31 | 88,889 | -0.28(-2.06%) |
Jan 12, 2012 | 13.57 | 13.67 | 13.34 | 13.59 | 154,516 | +0.15(+1.12%) |
Jan 11, 2012 | 13.45 | 13.62 | 13.30 | 13.44 | 97,677 | -0.07(-0.52%) |
Jan 10, 2012 | 13.48 | 13.55 | 13.05 | 13.51 | 171,721 | +0.22(+1.66%) |
Jan 09, 2012 | 13.16 | 13.38 | 12.81 | 13.29 | 171,839 | +0.16(+1.22%) |
Jan 06, 2012 | 13.90 | 14.00 | 13.08 | 13.13 | 276,603 | -0.83(-5.95%) |
Jan 05, 2012 | 13.78 | 14.00 | 13.44 | 13.96 | 149,630 | +0.07(+0.50%) |
Jan 04, 2012 | 13.51 | 13.93 | 13.50 | 13.89 | 122,799 | +0.17(+1.24%) |
Dec 30, 2011 | 13.27 | 13.74 | 13.18 | 13.72 | 116,667 | +0.54(+4.10%) |
Dec 29, 2011 | 12.60 | 13.19 | 12.59 | 13.18 | 332,164 | +0.62(+4.94%) |
Dec 28, 2011 | 13.25 | 13.34 | 12.51 | 12.56 | 249,314 | -0.67(-5.06%) |
Dec 27, 2011 | 13.33 | 13.54 | 13.10 | 13.23 | 79,420 | -0.11(-0.82%) |
Dec 23, 2011 | 13.63 | 13.64 | 13.28 | 13.34 | 122,791 | +0.30(+2.30%) |
Dec 21, 2011 | 12.80 | 13.05 | 12.51 | 13.04 | 124,857 | +0.22(+1.72%) |
Dec 20, 2011 | 12.43 | 13.00 | 12.43 | 12.82 | 148,695 | +0.63(+5.17%) |
Dec 19, 2011 | 12.35 | 12.75 | 12.15 | 12.19 | 149,952 | -0.10(-0.81%) |
Dec 16, 2011 | 12.12 | 12.39 | 11.91 | 12.29 | 160,074 | +0.36(+3.02%) |
Dec 15, 2011 | 11.87 | 12.09 | 11.67 | 11.93 | 103,078 | +0.27(+2.32%) |
Dec 14, 2011 | 12.07 | 12.86 | 11.50 | 11.66 | 223,692 | -0.32(-2.67%) |
Dec 13, 2011 | 12.70 | 12.89 | 11.92 | 11.98 | 133,127 | -0.61(-4.85%) |
Dec 12, 2011 | 12.63 | 12.72 | 12.50 | 12.59 | 121,628 | -0.05(-0.40%) |
Dec 09, 2011 | 12.70 | 12.88 | 12.50 | 12.64 | 187,140 | +0.04(+0.32%) |
Dec 08, 2011 | 12.68 | 12.87 | 12.52 | 12.60 | 131,523 | -0.16(-1.25%) |
Dec 07, 2011 | 12.95 | 13.31 | 12.75 | 12.76 | 380,539 | -0.14(-1.09%) |
Dec 06, 2011 | 12.00 | 12.99 | 11.91 | 12.90 | 520,537 | +0.91(+7.59%) |
Dec 05, 2011 | 11.96 | 12.45 | 11.86 | 11.99 | 900,358 | +0.36(+3.10%) |
Dec 02, 2011 | 11.38 | 11.96 | 11.32 | 11.63 | 154,587 | +0.44(+3.93%) |
Dec 01, 2011 | 11.78 | 11.78 | 11.16 | 11.19 | 86,572 | -0.69(-5.81%) |
Nov 30, 2011 | 11.50 | 11.90 | 11.28 | 11.88 | 177,658 | +0.79(+7.12%) |
Nov 29, 2011 | 11.22 | 11.25 | 10.97 | 11.09 | 58,797 | +0.03(+0.27%) |
Nov 28, 2011 | 10.78 | 11.10 | 10.64 | 11.06 | 107,342 | +0.68(+6.55%) |
Nov 25, 2011 | 10.85 | 10.90 | 10.31 | 10.38 | 73,025 | -0.50(-4.60%) |
Nov 23, 2011 | 10.88 | 11.00 | 10.75 | 10.88 | 138,184 | -0.12(-1.09%) |
Nov 22, 2011 | 10.93 | 11.08 | 10.89 | 11.00 | 173,441 | +0.03(+0.27%) |
Nov 21, 2011 | 10.88 | 11.06 | 10.80 | 10.97 | 148,019 | -0.10(-0.90%) |
Nov 18, 2011 | 11.00 | 11.15 | 10.96 | 11.07 | 96,990 | +0.11(+1.00%) |
Nov 17, 2011 | 11.11 | 11.16 | 10.76 | 10.96 | 127,598 | -0.14(-1.26%) |
Nov 16, 2011 | 10.92 | 11.15 | 10.82 | 11.10 | 103,609 | +0.08(+0.73%) |
Nov 15, 2011 | 10.74 | 11.18 | 10.74 | 11.02 | 99,493 | +0.14(+1.29%) |
Nov 14, 2011 | 10.91 | 10.94 | 10.54 | 10.88 | 198,922 | -0.02(-0.18%) |
Nov 11, 2011 | 10.33 | 10.95 | 10.25 | 10.90 | 109,753 | +0.58(+5.62%) |
Nov 10, 2011 | 10.32 | 10.48 | 10.24 | 10.32 | 89,675 | +0.17(+1.67%) |
Nov 09, 2011 | 10.80 | 10.88 | 10.03 | 10.15 | 150,446 | -1.03(-9.21%) |
Nov 08, 2011 | 11.03 | 11.31 | 10.75 | 11.18 | 94,406 | +0.18(+1.64%) |
Nov 07, 2011 | 11.02 | 11.20 | 10.57 | 11.00 | 74,302 | +0.00(+0.00%) |
Nov 04, 2011 | 11.29 | 11.30 | 10.72 | 11.00 | 81,130 | -0.37(-3.25%) |
Nov 03, 2011 | 10.77 | 11.44 | 10.55 | 11.37 | 105,645 | +0.74(+6.96%) |
Nov 02, 2011 | 10.44 | 11.13 | 10.43 | 10.63 | 111,462 | +0.42(+4.11%) |