Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.22 | 13.29 | 13.01 | 13.18 | 512,841 | +0.08(+0.60%) |
Jan 30, 2012 | 13.20 | 13.27 | 13.05 | 13.10 | 399,841 | -0.24(-1.77%) |
Jan 27, 2012 | 13.13 | 13.58 | 13.13 | 13.34 | 478,509 | +0.10(+0.73%) |
Jan 26, 2012 | 13.43 | 13.56 | 13.10 | 13.24 | 501,378 | -0.06(-0.46%) |
Jan 25, 2012 | 13.59 | 13.69 | 13.25 | 13.30 | 567,527 | -0.34(-2.50%) |
Jan 24, 2012 | 13.20 | 13.65 | 13.13 | 13.64 | 685,714 | +0.36(+2.70%) |
Jan 23, 2012 | 13.26 | 13.34 | 13.03 | 13.28 | 481,914 | +0.02(+0.13%) |
Jan 20, 2012 | 12.53 | 13.34 | 12.42 | 13.27 | 1,024,654 | +0.71(+5.64%) |
Jan 19, 2012 | 12.40 | 12.77 | 12.30 | 12.56 | 554,035 | +0.22(+1.77%) |
Jan 18, 2012 | 12.19 | 12.53 | 12.16 | 12.34 | 546,316 | +0.17(+1.37%) |
Jan 17, 2012 | 12.72 | 12.89 | 12.15 | 12.17 | 875,090 | -0.41(-3.27%) |
Jan 13, 2012 | 12.76 | 12.91 | 12.54 | 12.58 | 529,531 | -0.28(-2.18%) |
Jan 12, 2012 | 12.83 | 13.03 | 12.76 | 12.86 | 549,187 | +0.06(+0.48%) |
Jan 11, 2012 | 13.04 | 13.09 | 12.70 | 12.80 | 631,221 | -0.32(-2.47%) |
Jan 10, 2012 | 13.62 | 13.74 | 12.73 | 13.13 | 1,700,888 | -0.23(-1.70%) |
Jan 09, 2012 | 13.21 | 13.52 | 13.19 | 13.35 | 793,247 | +0.24(+1.87%) |
Jan 06, 2012 | 12.80 | 13.26 | 12.74 | 13.11 | 965,020 | +0.35(+2.74%) |
Jan 05, 2012 | 12.78 | 12.91 | 12.50 | 12.76 | 719,352 | -0.15(-1.15%) |
Jan 04, 2012 | 12.56 | 13.08 | 12.56 | 12.91 | 660,069 | +0.65(+5.28%) |
Dec 30, 2011 | 12.22 | 12.39 | 12.12 | 12.26 | 400,629 | +0.14(+1.16%) |
Dec 29, 2011 | 12.10 | 12.24 | 11.97 | 12.12 | 331,596 | +0.09(+0.73%) |
Dec 28, 2011 | 12.18 | 12.27 | 11.88 | 12.03 | 341,483 | -0.15(-1.22%) |
Dec 27, 2011 | 12.29 | 12.36 | 12.09 | 12.18 | 292,015 | -0.14(-1.14%) |
Dec 23, 2011 | 12.29 | 12.36 | 12.14 | 12.32 | 252,911 | +0.38(+3.15%) |
Dec 21, 2011 | 11.58 | 12.03 | 11.38 | 11.94 | 524,523 | +0.31(+2.63%) |
Dec 20, 2011 | 11.48 | 11.68 | 11.40 | 11.64 | 437,208 | +0.45(+3.99%) |
Dec 19, 2011 | 11.62 | 11.77 | 11.11 | 11.19 | 754,581 | -0.33(-2.89%) |
Dec 16, 2011 | 11.61 | 11.82 | 11.38 | 11.52 | 676,530 | +0.03(+0.23%) |
Dec 15, 2011 | 11.56 | 11.65 | 11.39 | 11.50 | 632,207 | +0.14(+1.23%) |
Dec 14, 2011 | 11.40 | 11.64 | 11.16 | 11.36 | 1,089,692 | -0.24(-2.04%) |
Dec 13, 2011 | 12.15 | 12.33 | 11.50 | 11.59 | 1,118,666 | -0.40(-3.36%) |
Dec 12, 2011 | 11.95 | 12.09 | 11.81 | 12.00 | 1,225,715 | -0.15(-1.22%) |
Dec 09, 2011 | 11.71 | 12.23 | 11.70 | 12.15 | 734,798 | +0.44(+3.74%) |
Dec 08, 2011 | 12.07 | 12.22 | 11.65 | 11.71 | 956,013 | -0.52(-4.22%) |
Dec 07, 2011 | 11.90 | 12.33 | 11.84 | 12.22 | 725,334 | +0.17(+1.45%) |
Dec 06, 2011 | 12.12 | 12.12 | 11.87 | 12.05 | 977,900 | -0.04(-0.36%) |
Dec 05, 2011 | 12.09 | 12.15 | 11.94 | 12.09 | 921,586 | +0.30(+2.52%) |
Dec 02, 2011 | 11.73 | 11.90 | 11.71 | 11.80 | 626,024 | +0.25(+2.20%) |
Dec 01, 2011 | 11.73 | 11.82 | 11.50 | 11.54 | 734,398 | -0.18(-1.57%) |
Nov 30, 2011 | 11.55 | 11.87 | 11.55 | 11.73 | 1,289,984 | +0.61(+5.47%) |
Nov 29, 2011 | 11.39 | 11.43 | 11.01 | 11.12 | 1,156,645 | -0.31(-2.73%) |
Nov 28, 2011 | 11.43 | 11.70 | 11.26 | 11.43 | 933,544 | +0.56(+5.11%) |
Nov 25, 2011 | 10.84 | 11.19 | 10.78 | 10.87 | 269,720 | -0.01(-0.08%) |
Nov 23, 2011 | 10.78 | 11.20 | 10.78 | 10.88 | 712,790 | -0.08(-0.71%) |
Nov 22, 2011 | 10.94 | 11.09 | 10.69 | 10.96 | 856,474 | +0.04(+0.40%) |
Nov 21, 2011 | 11.00 | 11.00 | 10.60 | 10.92 | 710,994 | -0.36(-3.16%) |
Nov 18, 2011 | 11.62 | 11.74 | 11.11 | 11.27 | 977,639 | -0.30(-2.55%) |
Nov 17, 2011 | 12.22 | 12.25 | 11.46 | 11.57 | 865,736 | -0.64(-5.26%) |
Nov 16, 2011 | 12.25 | 12.70 | 12.17 | 12.21 | 636,293 | -0.19(-1.54%) |
Nov 15, 2011 | 12.17 | 12.61 | 12.11 | 12.40 | 787,669 | +0.12(+0.99%) |
Nov 14, 2011 | 12.45 | 12.60 | 12.09 | 12.28 | 589,064 | -0.22(-1.74%) |
Nov 11, 2011 | 12.14 | 12.63 | 12.12 | 12.50 | 944,691 | +0.61(+5.11%) |
Nov 10, 2011 | 11.79 | 12.02 | 11.63 | 11.89 | 739,317 | +0.43(+3.79%) |
Nov 09, 2011 | 12.04 | 12.23 | 11.41 | 11.46 | 894,115 | -1.01(-8.08%) |
Nov 08, 2011 | 12.52 | 12.54 | 12.02 | 12.46 | 706,795 | +0.10(+0.77%) |
Nov 07, 2011 | 12.31 | 12.45 | 11.94 | 12.37 | 508,430 | -0.02(-0.14%) |
Nov 04, 2011 | 12.34 | 12.49 | 12.15 | 12.38 | 425,122 | -0.16(-1.25%) |
Nov 03, 2011 | 12.05 | 12.58 | 11.78 | 12.54 | 793,624 | +0.68(+5.71%) |
Nov 02, 2011 | 11.87 | 11.93 | 11.53 | 11.86 | 675,144 | +0.27(+2.32%) |