Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.65 | 13.65 | 13.24 | 13.42 | 3,389,567 | -0.11(-0.79%) |
Jan 30, 2012 | 13.44 | 13.56 | 13.38 | 13.52 | 1,996,769 | -0.05(-0.40%) |
Jan 27, 2012 | 13.63 | 13.66 | 13.42 | 13.58 | 2,174,347 | -0.05(-0.36%) |
Jan 26, 2012 | 14.03 | 14.03 | 13.57 | 13.63 | 2,993,973 | -0.43(-3.09%) |
Jan 25, 2012 | 13.96 | 14.08 | 13.89 | 14.06 | 1,199,453 | +0.10(+0.70%) |
Jan 24, 2012 | 14.06 | 14.20 | 13.94 | 13.96 | 1,556,848 | -0.20(-1.41%) |
Jan 23, 2012 | 14.11 | 14.22 | 14.06 | 14.16 | 1,096,166 | +0.09(+0.62%) |
Jan 20, 2012 | 14.04 | 14.09 | 13.98 | 14.08 | 1,062,731 | -0.00(-0.03%) |
Jan 19, 2012 | 14.05 | 14.12 | 13.94 | 14.08 | 2,014,893 | +0.19(+1.37%) |
Jan 18, 2012 | 13.98 | 14.14 | 13.84 | 13.89 | 2,134,331 | -0.07(-0.49%) |
Jan 17, 2012 | 13.71 | 14.04 | 13.67 | 13.96 | 2,799,477 | +0.33(+2.44%) |
Jan 13, 2012 | 13.65 | 13.69 | 13.49 | 13.63 | 2,075,476 | -0.13(-0.96%) |
Jan 12, 2012 | 13.59 | 13.77 | 13.59 | 13.76 | 1,949,032 | +0.17(+1.26%) |
Jan 11, 2012 | 13.60 | 13.66 | 13.49 | 13.59 | 2,469,656 | -0.03(-0.25%) |
Jan 10, 2012 | 13.55 | 13.64 | 13.51 | 13.62 | 2,238,503 | +0.18(+1.34%) |
Jan 09, 2012 | 13.25 | 13.46 | 13.16 | 13.44 | 1,738,705 | +0.25(+1.92%) |
Jan 06, 2012 | 13.11 | 13.37 | 13.06 | 13.19 | 2,171,022 | +0.02(+0.19%) |
Jan 05, 2012 | 13.12 | 13.17 | 12.98 | 13.16 | 2,736,001 | -0.01(-0.11%) |
Jan 04, 2012 | 13.17 | 13.28 | 13.13 | 13.18 | 2,375,259 | +0.16(+1.24%) |
Dec 30, 2011 | 12.92 | 13.12 | 12.88 | 13.02 | 1,551,599 | +0.14(+1.06%) |
Dec 29, 2011 | 12.74 | 12.90 | 12.73 | 12.88 | 973,306 | +0.21(+1.62%) |
Dec 28, 2011 | 12.95 | 12.95 | 12.66 | 12.68 | 995,260 | -0.23(-1.81%) |
Dec 27, 2011 | 12.86 | 12.99 | 12.86 | 12.91 | 901,856 | -0.01(-0.11%) |
Dec 23, 2011 | 12.83 | 12.99 | 12.83 | 12.92 | 1,051,314 | +0.38(+3.00%) |
Dec 21, 2011 | 12.42 | 12.55 | 12.39 | 12.55 | 1,948,887 | +0.11(+0.86%) |
Dec 20, 2011 | 12.55 | 12.55 | 12.37 | 12.44 | 3,088,339 | +0.06(+0.51%) |
Dec 19, 2011 | 12.56 | 12.69 | 12.34 | 12.38 | 2,532,158 | -0.22(-1.78%) |
Dec 16, 2011 | 12.74 | 12.84 | 12.54 | 12.60 | 1,792,643 | -0.13(-1.00%) |
Dec 15, 2011 | 12.89 | 12.92 | 12.70 | 12.73 | 2,351,154 | -0.05(-0.38%) |
Dec 14, 2011 | 12.76 | 12.84 | 12.64 | 12.78 | 3,120,052 | -0.09(-0.72%) |
Dec 13, 2011 | 13.04 | 13.24 | 12.80 | 12.87 | 3,067,925 | -0.15(-1.12%) |
Dec 12, 2011 | 12.89 | 13.04 | 12.84 | 13.02 | 2,299,066 | -0.08(-0.63%) |
Dec 09, 2011 | 12.88 | 13.17 | 12.84 | 13.10 | 2,516,865 | +0.24(+1.86%) |
Dec 08, 2011 | 13.01 | 13.20 | 12.84 | 12.86 | 2,778,505 | -0.31(-2.34%) |
Dec 07, 2011 | 13.03 | 13.17 | 12.83 | 13.17 | 1,486,605 | +0.12(+0.94%) |
Dec 06, 2011 | 13.14 | 13.18 | 12.96 | 13.05 | 1,277,306 | -0.12(-0.89%) |
Dec 05, 2011 | 12.99 | 13.24 | 12.97 | 13.16 | 2,144,184 | +0.31(+2.39%) |
Dec 02, 2011 | 13.22 | 13.32 | 12.77 | 12.86 | 2,700,007 | -0.26(-2.01%) |
Dec 01, 2011 | 13.22 | 13.25 | 13.07 | 13.12 | 1,949,378 | -0.09(-0.70%) |
Nov 30, 2011 | 13.15 | 13.23 | 13.07 | 13.21 | 3,824,894 | +0.41(+3.24%) |
Nov 29, 2011 | 13.02 | 13.02 | 12.53 | 12.80 | 2,187,890 | -0.16(-1.24%) |
Nov 28, 2011 | 13.02 | 13.08 | 12.86 | 12.96 | 2,102,637 | +0.19(+1.45%) |
Nov 25, 2011 | 12.53 | 12.87 | 12.48 | 12.77 | 1,029,891 | +0.05(+0.42%) |
Nov 23, 2011 | 12.85 | 12.90 | 12.57 | 12.72 | 2,302,407 | -0.31(-2.40%) |
Nov 22, 2011 | 13.07 | 13.13 | 12.94 | 13.03 | 1,148,733 | -0.05(-0.37%) |
Nov 21, 2011 | 13.11 | 13.14 | 12.94 | 13.08 | 1,937,368 | -0.22(-1.69%) |
Nov 18, 2011 | 13.53 | 13.56 | 13.28 | 13.30 | 1,388,290 | -0.15(-1.12%) |
Nov 17, 2011 | 13.74 | 13.74 | 13.36 | 13.46 | 2,621,665 | -0.24(-1.78%) |
Nov 16, 2011 | 13.87 | 13.96 | 13.69 | 13.70 | 2,026,557 | -0.33(-2.37%) |
Nov 15, 2011 | 14.12 | 14.15 | 14.00 | 14.03 | 1,371,668 | -0.10(-0.69%) |
Nov 14, 2011 | 14.24 | 14.27 | 14.00 | 14.13 | 1,406,643 | -0.11(-0.75%) |
Nov 11, 2011 | 14.23 | 14.27 | 14.13 | 14.24 | 1,109,453 | +0.15(+1.10%) |
Nov 10, 2011 | 14.12 | 14.21 | 13.90 | 14.08 | 1,306,307 | +0.13(+0.93%) |
Nov 09, 2011 | 14.17 | 14.17 | 13.93 | 13.95 | 3,198,669 | -0.57(-3.92%) |
Nov 08, 2011 | 14.41 | 14.53 | 14.24 | 14.52 | 2,627,845 | +0.23(+1.62%) |
Nov 07, 2011 | 14.02 | 14.29 | 13.94 | 14.29 | 1,758,932 | +0.30(+2.14%) |
Nov 04, 2011 | 14.05 | 14.14 | 13.84 | 13.99 | 1,424,069 | -0.20(-1.43%) |
Nov 03, 2011 | 14.14 | 14.20 | 13.91 | 14.19 | 2,356,904 | +0.23(+1.63%) |
Nov 02, 2011 | 14.18 | 14.28 | 13.93 | 13.97 | 2,342,220 | -0.05(-0.34%) |