Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.54 | 14.54 | 14.34 | 14.51 | 1,425,006 | +0.16(+1.15%) |
Jan 30, 2012 | 14.18 | 14.42 | 14.13 | 14.34 | 1,393,516 | -0.24(-1.67%) |
Jan 27, 2012 | 14.45 | 14.69 | 14.45 | 14.59 | 1,630,962 | +0.03(+0.20%) |
Jan 26, 2012 | 14.80 | 14.81 | 14.52 | 14.56 | 1,628,852 | +0.09(+0.64%) |
Jan 25, 2012 | 14.26 | 14.51 | 14.16 | 14.47 | 2,628,149 | +0.25(+1.76%) |
Jan 24, 2012 | 14.03 | 14.22 | 13.97 | 14.21 | 734,619 | +0.12(+0.86%) |
Jan 23, 2012 | 14.13 | 14.25 | 14.00 | 14.09 | 836,404 | -0.06(-0.46%) |
Jan 20, 2012 | 14.11 | 14.16 | 14.01 | 14.16 | 3,334,038 | +0.24(+1.75%) |
Jan 19, 2012 | 13.83 | 13.95 | 13.73 | 13.91 | 3,251,342 | +0.18(+1.30%) |
Jan 18, 2012 | 13.62 | 13.77 | 13.54 | 13.73 | 2,560,087 | +0.37(+2.73%) |
Jan 17, 2012 | 13.42 | 13.51 | 13.34 | 13.37 | 2,028,819 | +0.24(+1.80%) |
Jan 13, 2012 | 13.12 | 13.21 | 12.94 | 13.13 | 2,262,524 | -0.16(-1.24%) |
Jan 12, 2012 | 13.35 | 13.36 | 13.20 | 13.30 | 3,774,058 | +0.01(+0.11%) |
Jan 11, 2012 | 13.28 | 13.37 | 13.21 | 13.28 | 5,356,131 | -0.36(-2.63%) |
Jan 10, 2012 | 13.80 | 13.89 | 13.58 | 13.64 | 3,684,828 | -0.79(-5.46%) |
Jan 09, 2012 | 14.37 | 14.43 | 14.22 | 14.43 | 1,855,707 | +0.21(+1.51%) |
Jan 06, 2012 | 14.40 | 14.42 | 14.13 | 14.21 | 1,403,287 | -0.15(-1.05%) |
Jan 05, 2012 | 14.32 | 14.40 | 14.14 | 14.37 | 2,620,615 | -0.58(-3.88%) |
Jan 04, 2012 | 14.91 | 15.00 | 14.79 | 14.95 | 1,247,776 | -0.06(-0.38%) |
Dec 30, 2011 | 15.04 | 15.14 | 14.98 | 15.00 | 2,543,488 | +0.02(+0.14%) |
Dec 29, 2011 | 14.64 | 14.99 | 14.60 | 14.98 | 2,074,923 | +0.44(+3.05%) |
Dec 28, 2011 | 14.72 | 14.78 | 14.44 | 14.54 | 936,516 | -0.30(-2.03%) |
Dec 27, 2011 | 14.89 | 14.91 | 14.79 | 14.84 | 1,105,449 | +0.18(+1.22%) |
Dec 23, 2011 | 14.61 | 14.66 | 14.55 | 14.66 | 548,785 | +0.42(+2.92%) |
Dec 21, 2011 | 14.31 | 14.36 | 14.07 | 14.24 | 1,439,673 | -0.19(-1.29%) |
Dec 20, 2011 | 14.21 | 14.48 | 14.20 | 14.43 | 1,811,719 | +0.90(+6.61%) |
Dec 19, 2011 | 13.86 | 13.89 | 13.51 | 13.53 | 1,123,221 | -0.13(-0.94%) |
Dec 16, 2011 | 13.83 | 13.91 | 13.62 | 13.66 | 2,189,839 | -0.19(-1.40%) |
Dec 15, 2011 | 13.97 | 13.97 | 13.69 | 13.86 | 2,573,299 | +0.13(+0.94%) |
Dec 14, 2011 | 13.61 | 13.81 | 13.55 | 13.73 | 2,643,479 | -0.21(-1.49%) |
Dec 13, 2011 | 14.31 | 14.45 | 13.83 | 13.94 | 2,223,298 | -0.40(-2.80%) |
Dec 12, 2011 | 14.56 | 14.56 | 14.24 | 14.34 | 4,270,114 | -0.62(-4.16%) |
Dec 09, 2011 | 14.97 | 15.21 | 14.93 | 14.96 | 3,161,018 | +0.54(+3.72%) |
Dec 08, 2011 | 14.52 | 14.59 | 14.38 | 14.42 | 2,606,671 | -0.48(-3.22%) |
Dec 07, 2011 | 14.63 | 15.00 | 14.52 | 14.90 | 3,593,189 | +0.38(+2.61%) |
Dec 06, 2011 | 14.35 | 14.59 | 14.29 | 14.52 | 1,170,554 | -0.14(-0.98%) |
Dec 05, 2011 | 14.86 | 14.87 | 14.57 | 14.67 | 2,902,436 | +0.20(+1.39%) |
Dec 02, 2011 | 14.74 | 14.75 | 14.42 | 14.47 | 1,150,512 | +0.06(+0.45%) |
Dec 01, 2011 | 14.50 | 14.68 | 14.34 | 14.40 | 2,098,632 | -0.16(-1.08%) |
Nov 30, 2011 | 14.44 | 14.61 | 14.39 | 14.56 | 2,153,367 | +0.87(+6.33%) |
Nov 29, 2011 | 13.53 | 13.82 | 13.50 | 13.69 | 1,704,366 | +0.35(+2.63%) |
Nov 28, 2011 | 13.38 | 13.40 | 13.22 | 13.34 | 1,240,201 | +0.74(+5.91%) |
Nov 25, 2011 | 12.60 | 12.83 | 12.59 | 12.60 | 768,714 | -0.23(-1.79%) |
Nov 23, 2011 | 13.08 | 13.08 | 12.81 | 12.83 | 3,913,021 | -0.38(-2.87%) |
Nov 22, 2011 | 13.22 | 13.33 | 13.14 | 13.21 | 2,050,612 | +0.01(+0.11%) |
Nov 21, 2011 | 13.13 | 13.25 | 13.03 | 13.19 | 1,090,643 | -0.29(-2.13%) |
Nov 18, 2011 | 13.65 | 13.66 | 13.44 | 13.48 | 1,179,389 | +0.02(+0.16%) |
Nov 17, 2011 | 13.72 | 13.74 | 13.33 | 13.46 | 1,439,064 | -0.14(-1.00%) |
Nov 16, 2011 | 13.53 | 13.88 | 13.51 | 13.59 | 2,173,201 | -0.13(-0.94%) |
Nov 15, 2011 | 13.61 | 13.83 | 13.56 | 13.72 | 1,567,327 | -0.21(-1.54%) |
Nov 14, 2011 | 14.04 | 14.07 | 13.83 | 13.94 | 860,853 | -0.30(-2.11%) |
Nov 11, 2011 | 14.16 | 14.34 | 14.14 | 14.24 | 944,877 | +0.29(+2.11%) |
Nov 10, 2011 | 13.99 | 14.06 | 13.76 | 13.94 | 2,111,775 | +0.32(+2.37%) |
Nov 09, 2011 | 14.05 | 14.06 | 13.56 | 13.62 | 5,390,637 | -1.32(-8.82%) |
Nov 08, 2011 | 14.79 | 14.96 | 14.58 | 14.94 | 1,911,216 | +0.32(+2.20%) |
Nov 07, 2011 | 14.54 | 14.71 | 14.39 | 14.62 | 6,331,220 | -0.16(-1.11%) |
Nov 04, 2011 | 14.87 | 14.93 | 14.62 | 14.78 | 3,622,790 | -0.51(-3.33%) |
Nov 03, 2011 | 14.84 | 15.39 | 14.92 | 15.29 | 2,680,078 | +0.45(+3.04%) |
Nov 02, 2011 | 14.82 | 15.02 | 14.69 | 14.84 | 3,834,704 | +0.29(+2.02%) |