Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.71 | 14.03 | 13.68 | 13.96 | 479,921 | +0.29(+2.15%) |
Jan 30, 2012 | 13.74 | 13.79 | 13.65 | 13.67 | 261,834 | -0.10(-0.76%) |
Jan 27, 2012 | 14.00 | 14.00 | 13.71 | 13.78 | 320,460 | -0.23(-1.65%) |
Jan 26, 2012 | 13.85 | 14.05 | 13.80 | 14.01 | 289,387 | +0.18(+1.28%) |
Jan 25, 2012 | 13.71 | 13.85 | 13.67 | 13.83 | 264,921 | +0.10(+0.70%) |
Jan 24, 2012 | 13.74 | 13.76 | 13.63 | 13.73 | 200,156 | -0.02(-0.11%) |
Jan 23, 2012 | 13.80 | 13.82 | 13.67 | 13.75 | 253,333 | -0.03(-0.20%) |
Jan 20, 2012 | 13.59 | 13.79 | 13.59 | 13.78 | 334,879 | +0.22(+1.62%) |
Jan 19, 2012 | 13.63 | 13.66 | 13.46 | 13.56 | 173,727 | -0.04(-0.31%) |
Jan 18, 2012 | 13.66 | 13.67 | 13.30 | 13.60 | 384,972 | -0.02(-0.11%) |
Jan 17, 2012 | 13.39 | 13.72 | 13.39 | 13.61 | 443,730 | +0.31(+2.29%) |
Jan 13, 2012 | 13.26 | 13.35 | 13.21 | 13.31 | 114,621 | -0.06(-0.43%) |
Jan 12, 2012 | 13.36 | 13.41 | 13.25 | 13.37 | 222,418 | +0.02(+0.14%) |
Jan 11, 2012 | 13.24 | 13.42 | 13.24 | 13.35 | 407,257 | +0.11(+0.82%) |
Jan 10, 2012 | 13.36 | 13.36 | 13.20 | 13.24 | 265,258 | -0.02(-0.15%) |
Jan 09, 2012 | 13.35 | 13.41 | 13.20 | 13.26 | 497,614 | -0.01(-0.09%) |
Jan 06, 2012 | 13.28 | 13.32 | 13.15 | 13.27 | 216,106 | +0.01(+0.09%) |
Jan 05, 2012 | 13.27 | 13.34 | 13.17 | 13.26 | 248,402 | -0.02(-0.17%) |
Jan 04, 2012 | 13.49 | 13.56 | 13.28 | 13.28 | 253,494 | -0.19(-1.43%) |
Dec 30, 2011 | 13.64 | 13.64 | 13.45 | 13.47 | 99,052 | -0.12(-0.91%) |
Dec 29, 2011 | 13.59 | 13.67 | 13.49 | 13.60 | 173,885 | +0.07(+0.48%) |
Dec 28, 2011 | 13.77 | 13.77 | 13.49 | 13.53 | 183,201 | -0.21(-1.52%) |
Dec 27, 2011 | 13.61 | 13.79 | 13.40 | 13.74 | 184,193 | +0.15(+1.08%) |
Dec 23, 2011 | 13.51 | 13.65 | 13.43 | 13.59 | 92,683 | +0.12(+0.89%) |
Dec 21, 2011 | 13.47 | 13.59 | 13.38 | 13.47 | 212,314 | -0.05(-0.40%) |
Dec 20, 2011 | 13.32 | 13.59 | 13.31 | 13.53 | 299,012 | +0.34(+2.61%) |
Dec 19, 2011 | 13.38 | 13.56 | 13.17 | 13.18 | 178,397 | -0.14(-1.01%) |
Dec 16, 2011 | 13.32 | 13.40 | 13.22 | 13.32 | 652,670 | +0.00(+0.00%) |
Dec 15, 2011 | 13.41 | 13.42 | 13.23 | 13.32 | 243,576 | +0.03(+0.26%) |
Dec 14, 2011 | 13.25 | 13.42 | 13.25 | 13.29 | 231,157 | -0.06(-0.43%) |
Dec 13, 2011 | 13.60 | 13.64 | 13.25 | 13.34 | 283,083 | -0.16(-1.20%) |
Dec 12, 2011 | 13.31 | 13.51 | 13.29 | 13.51 | 302,068 | +0.10(+0.72%) |
Dec 09, 2011 | 13.21 | 13.48 | 13.21 | 13.41 | 288,483 | +0.18(+1.34%) |
Dec 08, 2011 | 13.63 | 13.63 | 13.20 | 13.23 | 273,264 | -0.49(-3.60%) |
Dec 07, 2011 | 13.74 | 13.81 | 13.56 | 13.73 | 172,699 | -0.03(-0.25%) |
Dec 06, 2011 | 13.84 | 13.86 | 13.51 | 13.76 | 282,220 | -0.05(-0.36%) |
Dec 05, 2011 | 13.77 | 13.95 | 13.71 | 13.81 | 349,140 | +0.21(+1.53%) |
Dec 02, 2011 | 13.78 | 13.82 | 13.57 | 13.60 | 155,803 | -0.05(-0.37%) |
Dec 01, 2011 | 13.57 | 13.85 | 13.52 | 13.65 | 314,907 | +0.03(+0.23%) |
Nov 30, 2011 | 13.54 | 13.65 | 13.36 | 13.62 | 715,617 | +0.38(+2.89%) |
Nov 29, 2011 | 13.23 | 13.38 | 13.19 | 13.24 | 165,283 | +0.02(+0.12%) |
Nov 28, 2011 | 13.13 | 13.23 | 12.98 | 13.22 | 412,828 | +0.26(+2.03%) |
Nov 25, 2011 | 13.01 | 13.21 | 12.96 | 12.96 | 155,511 | -0.09(-0.68%) |
Nov 23, 2011 | 13.26 | 13.45 | 13.04 | 13.05 | 223,317 | -0.32(-2.42%) |
Nov 22, 2011 | 13.69 | 13.77 | 13.36 | 13.37 | 256,889 | -0.30(-2.20%) |
Nov 21, 2011 | 13.83 | 13.88 | 13.64 | 13.68 | 171,564 | -0.30(-2.13%) |
Nov 18, 2011 | 13.86 | 14.00 | 13.82 | 13.97 | 195,618 | +0.15(+1.09%) |
Nov 17, 2011 | 13.73 | 13.95 | 13.63 | 13.82 | 371,130 | +0.13(+0.96%) |
Nov 16, 2011 | 13.64 | 13.89 | 13.64 | 13.69 | 1,162,334 | -0.02(-0.11%) |
Nov 15, 2011 | 13.69 | 13.71 | 13.64 | 13.71 | 799,219 | +0.00(+0.03%) |
Nov 14, 2011 | 13.59 | 13.71 | 13.58 | 13.70 | 411,111 | +0.05(+0.40%) |
Nov 11, 2011 | 13.59 | 13.66 | 13.58 | 13.65 | 213,466 | +0.14(+1.03%) |
Nov 10, 2011 | 13.59 | 13.59 | 13.41 | 13.51 | 141,110 | +0.07(+0.55%) |
Nov 09, 2011 | 13.46 | 13.66 | 13.41 | 13.44 | 331,106 | -0.20(-1.47%) |
Nov 08, 2011 | 13.09 | 13.66 | 13.09 | 13.64 | 378,038 | +0.07(+0.48%) |
Nov 07, 2011 | 13.56 | 13.58 | 13.31 | 13.57 | 320,112 | +0.07(+0.54%) |
Nov 04, 2011 | 13.48 | 13.51 | 13.34 | 13.50 | 262,144 | -0.05(-0.34%) |
Nov 03, 2011 | 13.45 | 13.56 | 13.26 | 13.54 | 219,668 | +0.21(+1.61%) |
Nov 02, 2011 | 13.20 | 13.44 | 13.20 | 13.33 | 183,580 | +0.22(+1.70%) |