Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.39 | 14.39 | 14.22 | 14.26 | 193,042 | -0.03(-0.20%) |
Jan 30, 2012 | 14.26 | 14.32 | 14.16 | 14.29 | 169,947 | -0.08(-0.55%) |
Jan 27, 2012 | 14.37 | 14.39 | 14.31 | 14.37 | 89,985 | -0.02(-0.13%) |
Jan 26, 2012 | 14.53 | 14.53 | 14.34 | 14.39 | 119,939 | -0.06(-0.42%) |
Jan 25, 2012 | 14.30 | 14.46 | 14.25 | 14.45 | 724,257 | +0.13(+0.93%) |
Jan 24, 2012 | 14.22 | 14.32 | 14.18 | 14.32 | 105,475 | +0.01(+0.08%) |
Jan 23, 2012 | 14.31 | 14.41 | 14.24 | 14.31 | 131,539 | -0.00(-0.00%) |
Jan 20, 2012 | 14.28 | 14.31 | 14.23 | 14.31 | 191,639 | +0.02(+0.11%) |
Jan 19, 2012 | 14.29 | 14.31 | 14.21 | 14.29 | 191,564 | +0.06(+0.41%) |
Jan 18, 2012 | 14.11 | 14.23 | 14.08 | 14.23 | 362,745 | +0.12(+0.86%) |
Jan 17, 2012 | 14.23 | 14.23 | 14.08 | 14.11 | 237,901 | +0.02(+0.13%) |
Jan 13, 2012 | 14.03 | 14.10 | 13.98 | 14.09 | 176,511 | -0.05(-0.34%) |
Jan 12, 2012 | 14.13 | 14.14 | 14.01 | 14.14 | 143,144 | +0.03(+0.23%) |
Jan 11, 2012 | 14.03 | 14.13 | 14.01 | 14.11 | 135,783 | +0.06(+0.45%) |
Jan 10, 2012 | 14.06 | 14.12 | 14.05 | 14.05 | 440,127 | +0.12(+0.86%) |
Jan 09, 2012 | 13.96 | 13.98 | 13.85 | 13.93 | 240,878 | +0.03(+0.19%) |
Jan 06, 2012 | 13.93 | 13.99 | 13.81 | 13.90 | 507,077 | -0.03(-0.19%) |
Jan 05, 2012 | 13.79 | 13.96 | 13.65 | 13.93 | 512,370 | +0.06(+0.46%) |
Jan 04, 2012 | 13.82 | 13.89 | 13.80 | 13.86 | 208,604 | +0.06(+0.44%) |
Dec 30, 2011 | 13.86 | 13.93 | 13.79 | 13.80 | 176,240 | -0.06(-0.42%) |
Dec 29, 2011 | 13.70 | 13.87 | 13.70 | 13.86 | 483,499 | +0.19(+1.40%) |
Dec 28, 2011 | 13.89 | 13.89 | 13.65 | 13.67 | 158,652 | -0.16(-1.17%) |
Dec 27, 2011 | 13.84 | 13.91 | 13.83 | 13.83 | 230,055 | -0.02(-0.13%) |
Dec 23, 2011 | 13.85 | 13.87 | 13.80 | 13.85 | 91,339 | +0.23(+1.65%) |
Dec 21, 2011 | 13.50 | 13.65 | 13.46 | 13.62 | 242,508 | +0.07(+0.55%) |
Dec 20, 2011 | 13.45 | 13.62 | 13.39 | 13.55 | 972,613 | +0.36(+2.75%) |
Dec 19, 2011 | 13.44 | 13.46 | 13.17 | 13.19 | 613,179 | -0.19(-1.40%) |
Dec 16, 2011 | 13.38 | 13.70 | 13.30 | 13.38 | 306,797 | +0.07(+0.54%) |
Dec 15, 2011 | 13.34 | 13.34 | 13.22 | 13.30 | 189,516 | +0.16(+1.23%) |
Dec 14, 2011 | 13.24 | 13.26 | 13.12 | 13.14 | 75,522 | -0.13(-0.96%) |
Dec 13, 2011 | 13.53 | 13.56 | 13.20 | 13.27 | 109,580 | -0.14(-1.05%) |
Dec 12, 2011 | 13.53 | 13.53 | 13.30 | 13.41 | 88,712 | -0.15(-1.11%) |
Dec 09, 2011 | 13.40 | 13.61 | 13.37 | 13.56 | 260,410 | +0.23(+1.75%) |
Dec 08, 2011 | 13.57 | 13.57 | 13.29 | 13.33 | 345,306 | -0.31(-2.29%) |
Dec 07, 2011 | 13.57 | 13.67 | 13.44 | 13.64 | 127,856 | +0.02(+0.12%) |
Dec 06, 2011 | 13.65 | 13.69 | 13.55 | 13.62 | 157,309 | -0.02(-0.14%) |
Dec 05, 2011 | 13.73 | 13.75 | 13.55 | 13.64 | 115,694 | +0.15(+1.10%) |
Dec 02, 2011 | 13.63 | 13.65 | 13.47 | 13.50 | 730,630 | +0.01(+0.08%) |
Dec 01, 2011 | 13.53 | 13.60 | 13.45 | 13.48 | 95,717 | -0.07(-0.55%) |
Nov 30, 2011 | 13.42 | 13.56 | 13.38 | 13.56 | 109,440 | +0.56(+4.30%) |
Nov 29, 2011 | 13.00 | 13.05 | 12.92 | 13.00 | 110,752 | +0.05(+0.39%) |
Nov 28, 2011 | 13.10 | 13.10 | 12.83 | 12.95 | 204,293 | +0.35(+2.79%) |
Nov 25, 2011 | 12.54 | 12.71 | 12.53 | 12.60 | 35,928 | +0.02(+0.13%) |
Nov 23, 2011 | 12.91 | 12.91 | 12.57 | 12.58 | 130,777 | -0.32(-2.46%) |
Nov 22, 2011 | 12.71 | 12.99 | 12.71 | 12.90 | 454,925 | -0.08(-0.63%) |
Nov 21, 2011 | 13.09 | 13.10 | 12.91 | 12.98 | 149,752 | -0.28(-2.13%) |
Nov 18, 2011 | 13.32 | 13.32 | 13.20 | 13.26 | 66,461 | +0.05(+0.38%) |
Nov 17, 2011 | 13.41 | 13.46 | 13.18 | 13.21 | 821,152 | -0.22(-1.64%) |
Nov 16, 2011 | 13.45 | 13.64 | 13.42 | 13.43 | 234,762 | -0.14(-1.01%) |
Nov 15, 2011 | 13.46 | 13.64 | 13.38 | 13.57 | 119,514 | +0.08(+0.57%) |
Nov 14, 2011 | 13.61 | 13.62 | 13.46 | 13.50 | 57,903 | -0.18(-1.32%) |
Nov 11, 2011 | 13.52 | 13.70 | 13.52 | 13.68 | 118,977 | +0.30(+2.22%) |
Nov 10, 2011 | 13.44 | 13.44 | 13.32 | 13.38 | 54,087 | +0.10(+0.72%) |
Nov 09, 2011 | 13.57 | 13.57 | 13.26 | 13.28 | 101,850 | -0.50(-3.65%) |
Nov 08, 2011 | 13.78 | 13.82 | 13.51 | 13.79 | 102,919 | +0.12(+0.89%) |
Nov 07, 2011 | 13.65 | 13.66 | 13.49 | 13.66 | 52,277 | +0.03(+0.19%) |
Nov 04, 2011 | 13.62 | 13.68 | 13.44 | 13.64 | 55,538 | -0.06(-0.44%) |
Nov 03, 2011 | 13.73 | 13.73 | 13.39 | 13.70 | 91,440 | +0.27(+1.99%) |
Nov 02, 2011 | 13.50 | 13.52 | 13.31 | 13.43 | 48,907 | +0.28(+2.11%) |