Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.71 | 14.03 | 13.68 | 13.96 | 479,937 | +0.29(+2.15%) |
Jan 30, 2012 | 13.74 | 13.79 | 13.65 | 13.67 | 261,842 | -0.10(-0.76%) |
Jan 27, 2012 | 14.00 | 14.00 | 13.71 | 13.78 | 320,471 | -0.23(-1.65%) |
Jan 26, 2012 | 13.85 | 14.05 | 13.80 | 14.01 | 289,397 | +0.18(+1.28%) |
Jan 25, 2012 | 13.71 | 13.85 | 13.67 | 13.83 | 264,930 | +0.10(+0.70%) |
Jan 24, 2012 | 13.74 | 13.76 | 13.63 | 13.73 | 200,163 | -0.02(-0.11%) |
Jan 23, 2012 | 13.80 | 13.82 | 13.67 | 13.75 | 253,342 | -0.03(-0.20%) |
Jan 20, 2012 | 13.59 | 13.79 | 13.59 | 13.78 | 334,890 | +0.22(+1.62%) |
Jan 19, 2012 | 13.63 | 13.66 | 13.46 | 13.56 | 173,733 | -0.04(-0.31%) |
Jan 18, 2012 | 13.66 | 13.67 | 13.30 | 13.60 | 384,984 | -0.02(-0.11%) |
Jan 17, 2012 | 13.39 | 13.72 | 13.39 | 13.61 | 443,745 | +0.30(+2.29%) |
Jan 13, 2012 | 13.26 | 13.35 | 13.21 | 13.31 | 114,625 | -0.06(-0.43%) |
Jan 12, 2012 | 13.36 | 13.41 | 13.25 | 13.37 | 222,425 | +0.02(+0.14%) |
Jan 11, 2012 | 13.24 | 13.42 | 13.24 | 13.35 | 407,270 | +0.11(+0.82%) |
Jan 10, 2012 | 13.36 | 13.36 | 13.20 | 13.24 | 265,267 | -0.02(-0.15%) |
Jan 09, 2012 | 13.35 | 13.41 | 13.20 | 13.26 | 497,631 | -0.01(-0.09%) |
Jan 06, 2012 | 13.28 | 13.32 | 13.15 | 13.27 | 216,113 | +0.01(+0.09%) |
Jan 05, 2012 | 13.27 | 13.34 | 13.17 | 13.26 | 248,410 | -0.02(-0.17%) |
Jan 04, 2012 | 13.49 | 13.56 | 13.28 | 13.28 | 253,502 | -0.19(-1.43%) |
Dec 30, 2011 | 13.64 | 13.64 | 13.45 | 13.47 | 99,055 | -0.12(-0.91%) |
Dec 29, 2011 | 13.59 | 13.67 | 13.49 | 13.60 | 173,891 | +0.07(+0.49%) |
Dec 28, 2011 | 13.77 | 13.77 | 13.49 | 13.53 | 183,207 | -0.21(-1.52%) |
Dec 27, 2011 | 13.61 | 13.79 | 13.40 | 13.74 | 184,200 | +0.15(+1.08%) |
Dec 23, 2011 | 13.50 | 13.65 | 13.43 | 13.59 | 92,686 | +0.12(+0.89%) |
Dec 21, 2011 | 13.47 | 13.59 | 13.38 | 13.47 | 212,321 | -0.05(-0.40%) |
Dec 20, 2011 | 13.32 | 13.59 | 13.31 | 13.53 | 299,022 | +0.34(+2.61%) |
Dec 19, 2011 | 13.38 | 13.56 | 13.17 | 13.18 | 178,403 | -0.14(-1.01%) |
Dec 16, 2011 | 13.32 | 13.40 | 13.22 | 13.32 | 652,691 | +0.00(+0.00%) |
Dec 15, 2011 | 13.41 | 13.42 | 13.23 | 13.32 | 243,584 | +0.03(+0.26%) |
Dec 14, 2011 | 13.25 | 13.42 | 13.25 | 13.28 | 231,164 | -0.06(-0.43%) |
Dec 13, 2011 | 13.60 | 13.64 | 13.25 | 13.34 | 283,092 | -0.16(-1.20%) |
Dec 12, 2011 | 13.31 | 13.50 | 13.28 | 13.50 | 302,078 | +0.10(+0.72%) |
Dec 09, 2011 | 13.21 | 13.48 | 13.21 | 13.41 | 288,493 | +0.18(+1.34%) |
Dec 08, 2011 | 13.63 | 13.63 | 13.20 | 13.23 | 273,273 | -0.49(-3.60%) |
Dec 07, 2011 | 13.74 | 13.81 | 13.56 | 13.72 | 172,704 | -0.03(-0.25%) |
Dec 06, 2011 | 13.84 | 13.86 | 13.50 | 13.76 | 282,230 | -0.05(-0.36%) |
Dec 05, 2011 | 13.77 | 13.95 | 13.71 | 13.81 | 349,152 | +0.21(+1.53%) |
Dec 02, 2011 | 13.78 | 13.82 | 13.57 | 13.60 | 155,809 | -0.05(-0.37%) |
Dec 01, 2011 | 13.57 | 13.84 | 13.51 | 13.65 | 314,918 | +0.03(+0.23%) |
Nov 30, 2011 | 13.54 | 13.65 | 13.36 | 13.62 | 715,640 | +0.38(+2.89%) |
Nov 29, 2011 | 13.23 | 13.38 | 13.19 | 13.24 | 165,289 | +0.02(+0.12%) |
Nov 28, 2011 | 13.13 | 13.23 | 12.98 | 13.22 | 412,842 | +0.26(+2.03%) |
Nov 25, 2011 | 13.01 | 13.21 | 12.96 | 12.96 | 155,516 | -0.09(-0.68%) |
Nov 23, 2011 | 13.26 | 13.45 | 13.04 | 13.05 | 223,324 | -0.32(-2.42%) |
Nov 22, 2011 | 13.69 | 13.77 | 13.36 | 13.37 | 256,898 | -0.30(-2.20%) |
Nov 21, 2011 | 13.83 | 13.88 | 13.64 | 13.67 | 171,570 | -0.30(-2.13%) |
Nov 18, 2011 | 13.86 | 14.00 | 13.82 | 13.97 | 195,625 | +0.15(+1.09%) |
Nov 17, 2011 | 13.72 | 13.95 | 13.63 | 13.82 | 371,142 | +0.13(+0.96%) |
Nov 16, 2011 | 13.64 | 13.89 | 13.64 | 13.69 | 1,162,372 | -0.02(-0.11%) |
Nov 15, 2011 | 13.69 | 13.71 | 13.64 | 13.71 | 799,246 | +0.00(+0.03%) |
Nov 14, 2011 | 13.59 | 13.71 | 13.58 | 13.70 | 411,124 | +0.05(+0.40%) |
Nov 11, 2011 | 13.59 | 13.66 | 13.58 | 13.65 | 213,474 | +0.14(+1.03%) |
Nov 10, 2011 | 13.59 | 13.59 | 13.41 | 13.51 | 141,115 | +0.07(+0.55%) |
Nov 09, 2011 | 13.45 | 13.66 | 13.41 | 13.44 | 331,117 | -0.20(-1.47%) |
Nov 08, 2011 | 13.09 | 13.66 | 13.09 | 13.64 | 378,050 | +0.07(+0.48%) |
Nov 07, 2011 | 13.56 | 13.58 | 13.31 | 13.57 | 320,123 | +0.07(+0.54%) |
Nov 04, 2011 | 13.48 | 13.51 | 13.34 | 13.50 | 262,153 | -0.05(-0.34%) |
Nov 03, 2011 | 13.45 | 13.56 | 13.26 | 13.54 | 219,675 | +0.21(+1.61%) |
Nov 02, 2011 | 13.20 | 13.44 | 13.20 | 13.33 | 183,586 | +0.22(+1.69%) |