Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.64 | 13.65 | 13.44 | 13.54 | 4,079,106 | +0.03(+0.21%) |
Jan 30, 2012 | 13.41 | 13.55 | 13.35 | 13.51 | 3,695,503 | -0.13(-0.97%) |
Jan 27, 2012 | 13.55 | 13.67 | 13.52 | 13.64 | 4,343,160 | +0.06(+0.43%) |
Jan 26, 2012 | 13.71 | 13.76 | 13.51 | 13.58 | 5,347,397 | +0.04(+0.30%) |
Jan 25, 2012 | 13.25 | 13.58 | 13.19 | 13.54 | 7,398,244 | +0.34(+2.58%) |
Jan 24, 2012 | 13.13 | 13.24 | 13.09 | 13.20 | 7,077,198 | -0.10(-0.78%) |
Jan 23, 2012 | 13.30 | 13.39 | 13.24 | 13.31 | 4,957,938 | +0.05(+0.35%) |
Jan 20, 2012 | 13.20 | 13.27 | 13.17 | 13.26 | 4,873,465 | +0.06(+0.44%) |
Jan 19, 2012 | 13.19 | 13.23 | 13.14 | 13.20 | 4,634,986 | -0.02(-0.17%) |
Jan 18, 2012 | 13.05 | 13.23 | 13.01 | 13.22 | 3,691,112 | +0.23(+1.78%) |
Jan 17, 2012 | 13.06 | 13.10 | 12.96 | 12.99 | 4,120,530 | +0.10(+0.81%) |
Jan 13, 2012 | 12.82 | 12.90 | 12.68 | 12.89 | 7,567,566 | -0.10(-0.80%) |
Jan 12, 2012 | 13.00 | 13.02 | 12.84 | 12.99 | 4,731,964 | +0.06(+0.45%) |
Jan 11, 2012 | 12.85 | 12.96 | 12.81 | 12.94 | 2,014,466 | +0.08(+0.58%) |
Jan 10, 2012 | 12.88 | 12.92 | 12.82 | 12.86 | 2,846,436 | +0.24(+1.92%) |
Jan 09, 2012 | 12.59 | 12.62 | 12.48 | 12.62 | 2,815,790 | +0.04(+0.32%) |
Jan 06, 2012 | 12.65 | 12.65 | 12.48 | 12.58 | 6,354,816 | -0.17(-1.32%) |
Jan 05, 2012 | 12.71 | 12.77 | 12.61 | 12.75 | 3,227,853 | -0.17(-1.30%) |
Jan 04, 2012 | 12.84 | 12.94 | 12.76 | 12.91 | 4,208,804 | +0.52(+4.20%) |
Dec 30, 2011 | 12.33 | 12.46 | 12.32 | 12.39 | 2,593,148 | -0.01(-0.05%) |
Dec 29, 2011 | 12.24 | 12.41 | 12.21 | 12.40 | 3,680,171 | +0.20(+1.61%) |
Dec 28, 2011 | 12.47 | 12.47 | 12.19 | 12.20 | 3,939,496 | -0.37(-2.94%) |
Dec 27, 2011 | 12.57 | 12.64 | 12.54 | 12.57 | 3,340,100 | -0.02(-0.18%) |
Dec 23, 2011 | 12.55 | 12.61 | 12.52 | 12.59 | 2,290,981 | +0.18(+1.49%) |
Dec 21, 2011 | 12.42 | 12.43 | 12.28 | 12.41 | 4,912,757 | +0.01(+0.05%) |
Dec 20, 2011 | 12.28 | 12.42 | 12.26 | 12.40 | 5,556,527 | +0.43(+3.63%) |
Dec 19, 2011 | 12.19 | 12.21 | 11.94 | 11.97 | 6,209,693 | -0.30(-2.42%) |
Dec 16, 2011 | 12.36 | 12.43 | 12.20 | 12.27 | 13,002,156 | +0.00(+0.00%) |
Dec 15, 2011 | 12.41 | 12.41 | 12.24 | 12.27 | 20,189,800 | +0.01(+0.09%) |
Dec 14, 2011 | 12.33 | 12.38 | 12.18 | 12.26 | 6,330,110 | -0.17(-1.35%) |
Dec 13, 2011 | 12.66 | 12.79 | 12.36 | 12.42 | 5,558,829 | -0.15(-1.20%) |
Dec 12, 2011 | 12.65 | 12.68 | 12.50 | 12.57 | 4,405,178 | -0.40(-3.07%) |
Dec 09, 2011 | 12.77 | 12.99 | 12.72 | 12.97 | 3,869,018 | +0.22(+1.70%) |
Dec 08, 2011 | 13.03 | 13.05 | 12.72 | 12.76 | 6,301,416 | -0.43(-3.26%) |
Dec 07, 2011 | 13.08 | 13.24 | 12.99 | 13.19 | 4,476,669 | +0.07(+0.56%) |
Dec 06, 2011 | 13.12 | 13.22 | 13.06 | 13.11 | 5,285,204 | -0.16(-1.22%) |
Dec 05, 2011 | 13.33 | 13.38 | 13.19 | 13.28 | 6,722,528 | +0.21(+1.63%) |
Dec 02, 2011 | 13.26 | 13.28 | 13.05 | 13.06 | 6,845,180 | +0.15(+1.17%) |
Dec 01, 2011 | 12.91 | 13.04 | 12.85 | 12.91 | 8,620,555 | -0.12(-0.95%) |
Nov 30, 2011 | 12.93 | 13.05 | 12.90 | 13.03 | 13,100,237 | +0.77(+6.26%) |
Nov 29, 2011 | 12.28 | 12.38 | 12.22 | 12.27 | 6,940,421 | +0.15(+1.20%) |
Nov 28, 2011 | 12.21 | 12.25 | 12.01 | 12.12 | 4,964,657 | +0.52(+4.49%) |
Nov 25, 2011 | 11.60 | 11.79 | 11.59 | 11.60 | 3,392,940 | -0.07(-0.58%) |
Nov 23, 2011 | 11.81 | 11.83 | 11.64 | 11.67 | 4,691,483 | -0.43(-3.52%) |
Nov 22, 2011 | 12.06 | 12.18 | 11.99 | 12.09 | 3,625,112 | +0.01(+0.05%) |
Nov 21, 2011 | 12.17 | 12.19 | 11.97 | 12.09 | 5,554,973 | -0.39(-3.10%) |
Nov 18, 2011 | 12.59 | 12.60 | 12.45 | 12.47 | 4,195,718 | -0.02(-0.18%) |
Nov 17, 2011 | 12.75 | 12.80 | 12.42 | 12.50 | 7,605,371 | -0.27(-2.11%) |
Nov 16, 2011 | 12.87 | 13.03 | 12.75 | 12.77 | 6,326,143 | -0.29(-2.19%) |
Nov 15, 2011 | 12.98 | 13.12 | 12.89 | 13.05 | 3,533,122 | +0.03(+0.22%) |
Nov 14, 2011 | 13.11 | 13.13 | 12.93 | 13.02 | 3,522,477 | -0.31(-2.35%) |
Nov 11, 2011 | 13.17 | 13.40 | 13.17 | 13.34 | 4,304,642 | +0.38(+2.90%) |
Nov 10, 2011 | 13.04 | 13.05 | 12.78 | 12.96 | 6,349,138 | +0.21(+1.63%) |
Nov 09, 2011 | 12.97 | 12.98 | 12.74 | 12.75 | 4,152,964 | -0.68(-5.05%) |
Nov 08, 2011 | 13.31 | 13.47 | 13.19 | 13.43 | 4,643,471 | +0.17(+1.27%) |
Nov 07, 2011 | 13.18 | 13.29 | 13.04 | 13.26 | 5,869,259 | +0.09(+0.68%) |
Nov 04, 2011 | 13.13 | 13.21 | 12.93 | 13.17 | 12,177,050 | -0.06(-0.47%) |
Nov 03, 2011 | 13.13 | 13.28 | 12.89 | 13.24 | 7,181,225 | +0.27(+2.07%) |
Nov 02, 2011 | 12.98 | 13.06 | 12.80 | 12.97 | 7,006,917 | +0.16(+1.22%) |