Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.63 | 13.65 | 13.44 | 13.53 | 4,081,103 | +0.03(+0.21%) |
Jan 30, 2012 | 13.40 | 13.54 | 13.34 | 13.50 | 3,697,312 | -0.13(-0.97%) |
Jan 27, 2012 | 13.54 | 13.66 | 13.51 | 13.63 | 4,345,285 | +0.06(+0.42%) |
Jan 26, 2012 | 13.70 | 13.75 | 13.51 | 13.58 | 5,350,014 | +0.04(+0.30%) |
Jan 25, 2012 | 13.25 | 13.58 | 13.18 | 13.54 | 7,401,865 | +0.34(+2.58%) |
Jan 24, 2012 | 13.12 | 13.24 | 13.08 | 13.20 | 7,080,662 | -0.10(-0.78%) |
Jan 23, 2012 | 13.29 | 13.39 | 13.23 | 13.30 | 4,960,364 | +0.05(+0.35%) |
Jan 20, 2012 | 13.20 | 13.26 | 13.17 | 13.25 | 4,875,850 | +0.06(+0.44%) |
Jan 19, 2012 | 13.18 | 13.22 | 13.13 | 13.20 | 4,637,254 | -0.02(-0.17%) |
Jan 18, 2012 | 13.04 | 13.22 | 13.00 | 13.22 | 3,692,919 | +0.23(+1.78%) |
Jan 17, 2012 | 13.05 | 13.10 | 12.96 | 12.99 | 4,122,546 | +0.10(+0.81%) |
Jan 13, 2012 | 12.81 | 12.89 | 12.67 | 12.88 | 7,571,270 | -0.10(-0.80%) |
Jan 12, 2012 | 12.99 | 13.01 | 12.83 | 12.99 | 4,734,280 | +0.06(+0.45%) |
Jan 11, 2012 | 12.85 | 12.95 | 12.81 | 12.93 | 2,015,452 | +0.08(+0.58%) |
Jan 10, 2012 | 12.87 | 12.91 | 12.81 | 12.85 | 2,847,829 | +0.24(+1.92%) |
Jan 09, 2012 | 12.58 | 12.61 | 12.47 | 12.61 | 2,817,168 | +0.04(+0.32%) |
Jan 06, 2012 | 12.64 | 12.64 | 12.47 | 12.57 | 6,357,927 | -0.17(-1.32%) |
Jan 05, 2012 | 12.70 | 12.77 | 12.60 | 12.74 | 3,229,433 | -0.17(-1.30%) |
Jan 04, 2012 | 12.83 | 12.93 | 12.75 | 12.91 | 4,210,864 | +0.52(+4.20%) |
Dec 30, 2011 | 12.32 | 12.45 | 12.31 | 12.39 | 2,594,417 | -0.01(-0.05%) |
Dec 29, 2011 | 12.24 | 12.41 | 12.21 | 12.39 | 3,681,972 | +0.20(+1.61%) |
Dec 28, 2011 | 12.47 | 12.47 | 12.18 | 12.20 | 3,941,424 | -0.37(-2.94%) |
Dec 27, 2011 | 12.56 | 12.63 | 12.53 | 12.57 | 3,341,735 | -0.02(-0.18%) |
Dec 23, 2011 | 12.55 | 12.61 | 12.51 | 12.59 | 2,292,102 | +0.18(+1.49%) |
Dec 21, 2011 | 12.42 | 12.43 | 12.28 | 12.40 | 4,915,161 | +0.01(+0.05%) |
Dec 20, 2011 | 12.27 | 12.41 | 12.25 | 12.40 | 5,559,247 | +0.43(+3.63%) |
Dec 19, 2011 | 12.18 | 12.20 | 11.94 | 11.96 | 6,212,732 | -0.30(-2.42%) |
Dec 16, 2011 | 12.35 | 12.42 | 12.20 | 12.26 | 13,008,520 | +0.00(+0.00%) |
Dec 15, 2011 | 12.41 | 12.41 | 12.23 | 12.26 | 20,199,680 | +0.01(+0.09%) |
Dec 14, 2011 | 12.32 | 12.38 | 12.18 | 12.25 | 6,333,208 | -0.17(-1.35%) |
Dec 13, 2011 | 12.66 | 12.79 | 12.35 | 12.42 | 5,561,550 | -0.15(-1.20%) |
Dec 12, 2011 | 12.65 | 12.67 | 12.49 | 12.57 | 4,407,334 | -0.40(-3.07%) |
Dec 09, 2011 | 12.76 | 12.98 | 12.71 | 12.97 | 3,870,912 | +0.22(+1.70%) |
Dec 08, 2011 | 13.03 | 13.04 | 12.71 | 12.75 | 6,304,500 | -0.43(-3.26%) |
Dec 07, 2011 | 13.07 | 13.23 | 12.99 | 13.18 | 4,478,860 | +0.07(+0.56%) |
Dec 06, 2011 | 13.11 | 13.21 | 13.06 | 13.11 | 5,287,790 | -0.16(-1.22%) |
Dec 05, 2011 | 13.32 | 13.38 | 13.18 | 13.27 | 6,725,818 | +0.21(+1.63%) |
Dec 02, 2011 | 13.25 | 13.27 | 13.04 | 13.06 | 6,848,530 | +0.15(+1.17%) |
Dec 01, 2011 | 12.90 | 13.03 | 12.84 | 12.90 | 8,624,774 | -0.12(-0.95%) |
Nov 30, 2011 | 12.92 | 13.04 | 12.89 | 13.03 | 13,106,649 | +0.77(+6.26%) |
Nov 29, 2011 | 12.27 | 12.37 | 12.22 | 12.26 | 6,943,818 | +0.15(+1.20%) |
Nov 28, 2011 | 12.20 | 12.24 | 12.01 | 12.11 | 4,967,087 | +0.52(+4.49%) |
Nov 25, 2011 | 11.59 | 11.78 | 11.58 | 11.59 | 3,394,601 | -0.07(-0.58%) |
Nov 23, 2011 | 11.81 | 11.83 | 11.64 | 11.66 | 4,693,779 | -0.43(-3.52%) |
Nov 22, 2011 | 12.05 | 12.18 | 11.99 | 12.09 | 3,626,887 | +0.01(+0.05%) |
Nov 21, 2011 | 12.16 | 12.18 | 11.96 | 12.08 | 5,557,692 | -0.39(-3.10%) |
Nov 18, 2011 | 12.59 | 12.60 | 12.44 | 12.47 | 4,197,771 | -0.02(-0.18%) |
Nov 17, 2011 | 12.75 | 12.80 | 12.42 | 12.49 | 7,609,093 | -0.27(-2.11%) |
Nov 16, 2011 | 12.86 | 13.03 | 12.75 | 12.76 | 6,329,239 | -0.29(-2.19%) |
Nov 15, 2011 | 12.97 | 13.11 | 12.88 | 13.04 | 3,534,851 | +0.03(+0.22%) |
Nov 14, 2011 | 13.10 | 13.12 | 12.92 | 13.02 | 3,524,201 | -0.31(-2.35%) |
Nov 11, 2011 | 13.17 | 13.39 | 13.16 | 13.33 | 4,306,749 | +0.38(+2.90%) |
Nov 10, 2011 | 13.03 | 13.04 | 12.78 | 12.95 | 6,352,246 | +0.21(+1.63%) |
Nov 09, 2011 | 12.97 | 12.98 | 12.73 | 12.75 | 4,154,996 | -0.68(-5.05%) |
Nov 08, 2011 | 13.30 | 13.46 | 13.18 | 13.43 | 4,645,744 | +0.17(+1.27%) |
Nov 07, 2011 | 13.17 | 13.28 | 13.03 | 13.26 | 5,872,132 | +0.09(+0.68%) |
Nov 04, 2011 | 13.13 | 13.21 | 12.92 | 13.17 | 12,183,010 | -0.06(-0.47%) |
Nov 03, 2011 | 13.13 | 13.28 | 12.88 | 13.23 | 7,184,740 | +0.27(+2.07%) |
Nov 02, 2011 | 12.97 | 13.05 | 12.79 | 12.96 | 7,010,347 | +0.16(+1.22%) |