Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.75 | 13.75 | 13.02 | 13.36 | 52,965 | -0.25(-1.80%) |
Jan 30, 2012 | 14.14 | 14.14 | 13.49 | 13.60 | 21,515 | -0.86(-5.93%) |
Jan 27, 2012 | 14.51 | 14.80 | 14.26 | 14.46 | 21,893 | -0.38(-2.58%) |
Jan 26, 2012 | 14.88 | 14.92 | 14.75 | 14.84 | 22,754 | +0.05(+0.36%) |
Jan 25, 2012 | 14.71 | 14.87 | 14.51 | 14.79 | 29,027 | +0.00(+0.00%) |
Jan 24, 2012 | 14.80 | 14.93 | 14.66 | 14.79 | 34,615 | -0.21(-1.43%) |
Jan 23, 2012 | 14.88 | 15.01 | 14.72 | 15.00 | 13,991 | +0.21(+1.40%) |
Jan 20, 2012 | 14.54 | 15.08 | 14.33 | 14.80 | 42,976 | +0.29(+2.01%) |
Jan 19, 2012 | 14.02 | 14.54 | 13.95 | 14.51 | 24,630 | +0.56(+4.01%) |
Jan 18, 2012 | 13.58 | 13.98 | 13.49 | 13.95 | 26,138 | +0.40(+2.94%) |
Jan 17, 2012 | 13.76 | 13.99 | 13.49 | 13.55 | 41,473 | -0.08(-0.62%) |
Jan 13, 2012 | 13.72 | 13.95 | 13.40 | 13.63 | 29,105 | -0.41(-2.89%) |
Jan 12, 2012 | 13.40 | 14.12 | 13.09 | 14.04 | 33,629 | +0.72(+5.41%) |
Jan 11, 2012 | 13.31 | 13.40 | 13.01 | 13.32 | 26,065 | -0.08(-0.57%) |
Jan 10, 2012 | 13.23 | 13.57 | 13.20 | 13.39 | 42,426 | +0.44(+3.37%) |
Jan 09, 2012 | 12.30 | 13.23 | 12.30 | 12.96 | 41,473 | +0.75(+6.15%) |
Jan 06, 2012 | 12.56 | 12.56 | 11.89 | 12.21 | 180,611 | -0.32(-2.57%) |
Jan 05, 2012 | 12.30 | 12.57 | 12.19 | 12.53 | 22,594 | +0.05(+0.43%) |
Jan 04, 2012 | 12.28 | 12.77 | 12.17 | 12.48 | 36,926 | +0.15(+1.18%) |
Dec 30, 2011 | 12.30 | 12.54 | 12.30 | 12.33 | 31,599 | -0.05(-0.37%) |
Dec 29, 2011 | 12.33 | 12.62 | 12.22 | 12.38 | 59,312 | +0.06(+0.50%) |
Dec 28, 2011 | 12.64 | 12.77 | 12.12 | 12.31 | 48,917 | -0.34(-2.72%) |
Dec 27, 2011 | 12.83 | 12.94 | 12.64 | 12.66 | 16,682 | -0.28(-2.19%) |
Dec 23, 2011 | 13.06 | 13.07 | 12.79 | 12.94 | 21,774 | +0.11(+0.84%) |
Dec 21, 2011 | 12.94 | 12.97 | 12.46 | 12.84 | 32,184 | -0.14(-1.06%) |
Dec 20, 2011 | 12.63 | 13.01 | 12.43 | 12.97 | 118,837 | +0.64(+5.15%) |
Dec 19, 2011 | 12.63 | 12.64 | 12.16 | 12.34 | 59,137 | -0.21(-1.65%) |
Dec 16, 2011 | 12.25 | 12.60 | 12.15 | 12.54 | 86,312 | +0.46(+3.80%) |
Dec 15, 2011 | 12.29 | 12.29 | 11.83 | 12.08 | 41,464 | +0.03(+0.25%) |
Dec 14, 2011 | 11.50 | 12.05 | 11.37 | 12.05 | 65,076 | +0.47(+4.10%) |
Dec 13, 2011 | 12.01 | 12.37 | 11.54 | 11.58 | 49,873 | -0.28(-2.33%) |
Dec 12, 2011 | 12.18 | 12.51 | 11.75 | 11.86 | 22,917 | -0.56(-4.50%) |
Dec 09, 2011 | 11.80 | 12.52 | 11.72 | 12.41 | 30,906 | +0.71(+6.09%) |
Dec 08, 2011 | 12.35 | 12.38 | 11.69 | 11.70 | 43,639 | -0.83(-6.60%) |
Dec 07, 2011 | 12.29 | 12.67 | 11.83 | 12.53 | 44,263 | +0.14(+1.11%) |
Dec 06, 2011 | 12.23 | 12.57 | 12.02 | 12.39 | 97,657 | +0.11(+0.94%) |
Dec 05, 2011 | 11.89 | 12.28 | 11.77 | 12.28 | 60,759 | +0.60(+5.12%) |
Dec 02, 2011 | 11.63 | 11.76 | 11.53 | 11.68 | 18,399 | +0.25(+2.14%) |
Dec 01, 2011 | 11.83 | 11.83 | 11.38 | 11.43 | 46,000 | -0.41(-3.43%) |
Nov 30, 2011 | 11.10 | 11.85 | 10.96 | 11.84 | 89,404 | +1.27(+12.03%) |
Nov 29, 2011 | 10.78 | 11.17 | 10.53 | 10.57 | 43,481 | -0.21(-1.92%) |
Nov 28, 2011 | 10.19 | 10.87 | 10.12 | 10.78 | 56,496 | +1.04(+10.70%) |
Nov 25, 2011 | 9.650 | 10.19 | 9.650 | 9.734 | 27,095 | +0.06(+0.63%) |
Nov 23, 2011 | 10.09 | 10.48 | 9.657 | 9.673 | 80,793 | -0.55(-5.39%) |
Nov 22, 2011 | 10.53 | 10.68 | 10.19 | 10.22 | 53,968 | -0.30(-2.84%) |
Nov 21, 2011 | 10.47 | 10.65 | 10.16 | 10.52 | 47,749 | -0.18(-1.72%) |
Nov 18, 2011 | 10.68 | 11.30 | 10.46 | 10.71 | 52,337 | +0.03(+0.29%) |
Nov 17, 2011 | 11.12 | 11.46 | 10.47 | 10.68 | 54,144 | -0.41(-3.66%) |
Nov 16, 2011 | 11.30 | 11.63 | 11.07 | 11.08 | 72,934 | -0.41(-3.53%) |
Nov 15, 2011 | 11.18 | 11.65 | 10.89 | 11.49 | 76,316 | +0.21(+1.83%) |
Nov 14, 2011 | 11.27 | 11.38 | 11.00 | 11.28 | 88,943 | -0.06(-0.54%) |
Nov 11, 2011 | 12.01 | 12.35 | 9.550 | 11.34 | 227,913 | -0.53(-4.45%) |
Nov 10, 2011 | 11.82 | 12.05 | 11.63 | 11.87 | 39,948 | +0.30(+2.58%) |
Nov 09, 2011 | 12.93 | 13.12 | 11.56 | 11.57 | 83,998 | -1.81(-13.56%) |
Nov 08, 2011 | 13.29 | 13.48 | 13.13 | 13.39 | 25,923 | +0.15(+1.16%) |
Nov 07, 2011 | 13.72 | 13.72 | 13.02 | 13.23 | 41,798 | -0.54(-3.89%) |
Nov 04, 2011 | 13.88 | 13.96 | 13.69 | 13.77 | 14,868 | -0.31(-2.23%) |
Nov 03, 2011 | 13.65 | 14.16 | 12.94 | 14.08 | 58,680 | +0.68(+5.08%) |
Nov 02, 2011 | 12.52 | 13.46 | 12.51 | 13.40 | 42,623 | +1.14(+9.31%) |