Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.20 | 14.29 | 13.89 | 14.14 | 300,658 | +0.03(+0.23%) |
Jan 30, 2012 | 14.24 | 14.24 | 14.07 | 14.11 | 48,415 | -0.24(-1.64%) |
Jan 27, 2012 | 14.16 | 14.34 | 14.16 | 14.34 | 51,193 | +0.13(+0.93%) |
Jan 26, 2012 | 14.09 | 14.36 | 14.09 | 14.21 | 107,389 | +0.04(+0.29%) |
Jan 25, 2012 | 14.02 | 14.20 | 14.01 | 14.17 | 91,975 | -0.01(-0.06%) |
Jan 24, 2012 | 14.32 | 14.32 | 14.11 | 14.18 | 54,269 | -0.15(-1.08%) |
Jan 23, 2012 | 14.32 | 14.37 | 14.22 | 14.33 | 46,280 | +0.02(+0.13%) |
Jan 20, 2012 | 13.97 | 14.32 | 13.93 | 14.31 | 190,281 | +0.41(+2.94%) |
Jan 19, 2012 | 14.05 | 14.09 | 13.82 | 13.91 | 83,381 | -0.04(-0.28%) |
Jan 18, 2012 | 13.66 | 13.98 | 13.66 | 13.95 | 163,572 | +0.40(+2.96%) |
Jan 17, 2012 | 13.50 | 13.97 | 13.50 | 13.54 | 167,418 | +0.11(+0.83%) |
Jan 13, 2012 | 13.41 | 13.43 | 13.29 | 13.43 | 68,005 | -0.10(-0.72%) |
Jan 12, 2012 | 13.58 | 13.62 | 13.43 | 13.53 | 110,701 | -0.05(-0.37%) |
Jan 11, 2012 | 13.36 | 13.58 | 13.34 | 13.58 | 94,537 | +0.25(+1.89%) |
Jan 10, 2012 | 13.53 | 13.56 | 13.33 | 13.33 | 97,314 | -0.00(-0.04%) |
Jan 09, 2012 | 13.52 | 13.53 | 13.26 | 13.33 | 144,198 | -0.07(-0.50%) |
Jan 06, 2012 | 13.33 | 13.59 | 13.30 | 13.40 | 247,475 | +0.19(+1.43%) |
Jan 05, 2012 | 13.52 | 13.52 | 13.20 | 13.21 | 159,803 | -0.29(-2.14%) |
Jan 04, 2012 | 13.27 | 13.53 | 13.27 | 13.50 | 166,178 | +0.64(+4.98%) |
Dec 30, 2011 | 12.85 | 12.98 | 12.76 | 12.86 | 172,954 | +0.02(+0.12%) |
Dec 29, 2011 | 12.62 | 12.94 | 12.62 | 12.85 | 365,931 | +0.35(+2.79%) |
Dec 28, 2011 | 12.62 | 12.69 | 12.49 | 12.50 | 211,111 | -0.20(-1.60%) |
Dec 27, 2011 | 12.74 | 12.74 | 12.46 | 12.70 | 93,323 | -0.15(-1.14%) |
Dec 23, 2011 | 12.60 | 12.97 | 12.54 | 12.85 | 299,095 | +0.05(+0.41%) |
Dec 21, 2011 | 12.69 | 12.85 | 12.61 | 12.79 | 78,341 | +0.06(+0.44%) |
Dec 20, 2011 | 12.49 | 12.84 | 12.49 | 12.74 | 209,115 | +0.36(+2.90%) |
Dec 19, 2011 | 12.64 | 12.70 | 12.25 | 12.38 | 317,960 | -0.29(-2.26%) |
Dec 16, 2011 | 12.51 | 12.76 | 12.43 | 12.66 | 201,932 | +0.32(+2.63%) |
Dec 15, 2011 | 12.63 | 13.06 | 12.29 | 12.34 | 202,759 | -0.25(-1.95%) |
Dec 14, 2011 | 12.60 | 12.65 | 12.34 | 12.59 | 344,657 | -0.01(-0.05%) |
Dec 13, 2011 | 12.60 | 12.88 | 12.50 | 12.59 | 373,762 | +0.03(+0.24%) |
Dec 12, 2011 | 12.68 | 12.68 | 12.41 | 12.56 | 255,751 | -0.15(-1.15%) |
Dec 09, 2011 | 12.57 | 12.85 | 12.50 | 12.71 | 501,403 | +0.05(+0.37%) |
Dec 08, 2011 | 12.67 | 12.89 | 12.58 | 12.66 | 419,190 | -0.08(-0.61%) |
Dec 07, 2011 | 12.03 | 12.83 | 12.03 | 12.74 | 559,258 | +0.61(+5.03%) |
Dec 06, 2011 | 12.03 | 12.21 | 11.95 | 12.13 | 1,269,910 | +0.02(+0.13%) |
Dec 05, 2011 | 12.64 | 12.64 | 12.05 | 12.11 | 409,548 | -0.30(-2.38%) |
Dec 02, 2011 | 12.53 | 12.53 | 12.12 | 12.41 | 337,944 | -0.08(-0.65%) |
Dec 01, 2011 | 12.61 | 12.67 | 12.44 | 12.49 | 442,410 | -0.22(-1.74%) |
Nov 30, 2011 | 12.46 | 12.78 | 12.42 | 12.71 | 2,057,581 | +0.53(+4.31%) |
Nov 29, 2011 | 12.11 | 12.20 | 11.97 | 12.19 | 410,368 | +0.04(+0.35%) |
Nov 28, 2011 | 12.35 | 12.39 | 12.01 | 12.14 | 220,162 | +0.28(+2.37%) |
Nov 25, 2011 | 11.90 | 12.08 | 11.81 | 11.86 | 307,199 | -0.12(-1.04%) |
Nov 23, 2011 | 12.22 | 12.26 | 11.91 | 11.99 | 354,661 | -0.41(-3.28%) |
Nov 22, 2011 | 12.72 | 12.72 | 12.34 | 12.39 | 562,842 | -0.66(-5.05%) |
Nov 21, 2011 | 13.29 | 13.29 | 12.89 | 13.05 | 396,924 | -0.45(-3.36%) |
Nov 18, 2011 | 13.45 | 13.57 | 13.39 | 13.50 | 347,078 | +0.06(+0.46%) |
Nov 17, 2011 | 13.43 | 13.51 | 13.32 | 13.44 | 769,295 | +0.18(+1.35%) |
Nov 16, 2011 | 13.18 | 13.69 | 13.18 | 13.26 | 664,912 | +0.20(+1.57%) |
Nov 15, 2011 | 12.89 | 13.13 | 12.79 | 13.06 | 301,021 | +0.03(+0.20%) |
Nov 14, 2011 | 12.81 | 13.03 | 12.76 | 13.03 | 228,457 | +0.06(+0.44%) |
Nov 11, 2011 | 12.76 | 13.10 | 12.76 | 12.98 | 294,804 | +0.24(+1.86%) |
Nov 10, 2011 | 12.70 | 12.82 | 12.64 | 12.74 | 84,913 | +0.17(+1.34%) |
Nov 09, 2011 | 12.84 | 12.84 | 12.57 | 12.57 | 105,590 | -0.46(-3.53%) |
Nov 08, 2011 | 13.01 | 13.09 | 12.78 | 13.03 | 112,175 | +0.14(+1.09%) |
Nov 07, 2011 | 12.92 | 12.92 | 12.63 | 12.89 | 206,197 | -0.08(-0.63%) |
Nov 04, 2011 | 12.81 | 12.99 | 12.77 | 12.97 | 218,243 | +0.11(+0.89%) |
Nov 03, 2011 | 12.81 | 13.03 | 12.57 | 12.86 | 319,314 | +0.13(+1.04%) |
Nov 02, 2011 | 12.44 | 12.81 | 12.44 | 12.72 | 208,371 | +0.28(+2.28%) |