Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.01 | 15.34 | 14.79 | 15.17 | 1,735,045 | +0.33(+2.24%) |
Jan 30, 2012 | 14.71 | 14.85 | 14.60 | 14.83 | 1,589,198 | -0.08(-0.53%) |
Jan 27, 2012 | 14.82 | 15.06 | 14.76 | 14.91 | 1,353,776 | -0.01(-0.03%) |
Jan 26, 2012 | 14.79 | 14.95 | 14.63 | 14.92 | 1,531,894 | +0.27(+1.87%) |
Jan 25, 2012 | 14.54 | 14.73 | 14.46 | 14.64 | 1,258,858 | -0.01(-0.04%) |
Jan 24, 2012 | 14.53 | 14.71 | 14.35 | 14.65 | 999,468 | -0.05(-0.36%) |
Jan 23, 2012 | 14.65 | 14.85 | 14.62 | 14.70 | 1,214,889 | +0.01(+0.04%) |
Jan 20, 2012 | 14.44 | 14.76 | 14.38 | 14.70 | 1,034,737 | +0.29(+1.98%) |
Jan 19, 2012 | 14.34 | 14.89 | 14.25 | 14.41 | 1,893,949 | +0.25(+1.79%) |
Jan 18, 2012 | 13.94 | 14.18 | 13.91 | 14.16 | 743,450 | +0.19(+1.36%) |
Jan 17, 2012 | 13.99 | 14.08 | 13.84 | 13.97 | 1,602,225 | +0.09(+0.65%) |
Jan 13, 2012 | 14.01 | 14.20 | 13.81 | 13.88 | 1,221,470 | -0.40(-2.77%) |
Jan 12, 2012 | 14.07 | 14.51 | 14.02 | 14.27 | 1,813,147 | -0.26(-1.82%) |
Jan 11, 2012 | 14.29 | 14.83 | 14.15 | 14.54 | 1,875,829 | -0.35(-2.34%) |
Jan 10, 2012 | 15.39 | 15.74 | 14.80 | 14.89 | 1,844,847 | +0.37(+2.58%) |
Jan 09, 2012 | 14.51 | 14.68 | 14.44 | 14.51 | 1,665,535 | +0.05(+0.33%) |
Jan 06, 2012 | 14.16 | 14.55 | 14.05 | 14.46 | 936,761 | +0.29(+2.01%) |
Jan 05, 2012 | 14.08 | 14.25 | 14.00 | 14.18 | 2,395,547 | -0.01(-0.04%) |
Jan 04, 2012 | 14.20 | 14.31 | 14.11 | 14.18 | 1,109,066 | +0.40(+2.87%) |
Dec 30, 2011 | 13.55 | 13.80 | 13.50 | 13.79 | 1,039,492 | +0.16(+1.16%) |
Dec 29, 2011 | 13.52 | 13.70 | 13.43 | 13.63 | 732,140 | +0.13(+0.98%) |
Dec 28, 2011 | 13.74 | 13.77 | 13.33 | 13.50 | 1,051,747 | -0.22(-1.58%) |
Dec 27, 2011 | 13.77 | 13.92 | 13.61 | 13.71 | 1,469,001 | -0.15(-1.07%) |
Dec 23, 2011 | 13.62 | 13.86 | 13.50 | 13.86 | 1,284,560 | +0.91(+7.06%) |
Dec 21, 2011 | 12.47 | 12.96 | 12.41 | 12.95 | 1,528,735 | +0.41(+3.29%) |
Dec 20, 2011 | 12.45 | 12.60 | 12.35 | 12.54 | 1,869,176 | +0.39(+3.17%) |
Dec 19, 2011 | 12.60 | 12.67 | 12.13 | 12.15 | 1,883,609 | -0.19(-1.54%) |
Dec 16, 2011 | 12.25 | 12.43 | 12.19 | 12.34 | 1,978,397 | +0.24(+1.96%) |
Dec 15, 2011 | 11.73 | 12.10 | 11.64 | 12.10 | 1,756,827 | +0.63(+5.53%) |
Dec 14, 2011 | 11.87 | 11.95 | 11.43 | 11.47 | 1,555,058 | -0.57(-4.74%) |
Dec 13, 2011 | 12.25 | 12.40 | 11.94 | 12.04 | 1,324,139 | -0.08(-0.70%) |
Dec 12, 2011 | 12.45 | 12.54 | 11.93 | 12.12 | 1,785,840 | -0.58(-4.53%) |
Dec 09, 2011 | 12.79 | 12.98 | 12.66 | 12.70 | 931,197 | -0.01(-0.04%) |
Dec 08, 2011 | 13.17 | 13.19 | 12.64 | 12.70 | 1,009,284 | -0.66(-4.94%) |
Dec 07, 2011 | 13.11 | 13.41 | 12.94 | 13.36 | 1,557,787 | +0.21(+1.61%) |
Dec 06, 2011 | 13.29 | 13.32 | 13.00 | 13.15 | 1,463,490 | -0.16(-1.23%) |
Dec 05, 2011 | 13.67 | 13.78 | 13.15 | 13.32 | 1,682,990 | -0.03(-0.20%) |
Dec 02, 2011 | 13.62 | 13.74 | 13.29 | 13.34 | 783,481 | -0.04(-0.32%) |
Dec 01, 2011 | 13.55 | 13.72 | 13.31 | 13.39 | 860,807 | -0.25(-1.82%) |
Nov 30, 2011 | 13.25 | 13.67 | 13.02 | 13.63 | 1,432,246 | +0.88(+6.91%) |
Nov 29, 2011 | 12.54 | 12.76 | 12.41 | 12.75 | 1,158,085 | +0.17(+1.39%) |
Nov 28, 2011 | 12.38 | 12.67 | 12.32 | 12.58 | 1,010,873 | +0.67(+5.58%) |
Nov 25, 2011 | 11.92 | 12.22 | 11.74 | 11.91 | 539,132 | -0.12(-1.01%) |
Nov 23, 2011 | 12.19 | 12.19 | 11.95 | 12.03 | 1,280,759 | -0.30(-2.44%) |
Nov 22, 2011 | 12.53 | 12.67 | 12.30 | 12.34 | 683,316 | -0.24(-1.89%) |
Nov 21, 2011 | 12.60 | 12.67 | 12.37 | 12.57 | 1,106,521 | -0.32(-2.50%) |
Nov 18, 2011 | 12.71 | 12.91 | 12.51 | 12.89 | 975,616 | +0.25(+2.00%) |
Nov 17, 2011 | 12.87 | 13.02 | 12.60 | 12.64 | 837,123 | -0.21(-1.64%) |
Nov 16, 2011 | 13.00 | 13.20 | 12.83 | 12.85 | 1,829,926 | -0.35(-2.64%) |
Nov 15, 2011 | 13.20 | 13.34 | 12.94 | 13.20 | 2,337,548 | -0.08(-0.64%) |
Nov 14, 2011 | 13.44 | 13.50 | 13.15 | 13.29 | 2,040,086 | -0.22(-1.64%) |
Nov 11, 2011 | 13.67 | 13.80 | 13.43 | 13.51 | 1,959,563 | +0.06(+0.47%) |
Nov 10, 2011 | 13.55 | 13.72 | 13.36 | 13.44 | 2,010,925 | +0.15(+1.15%) |
Nov 09, 2011 | 13.92 | 13.96 | 13.22 | 13.29 | 2,761,184 | -1.10(-7.67%) |
Nov 08, 2011 | 14.27 | 14.55 | 14.21 | 14.39 | 1,902,151 | +0.01(+0.07%) |
Nov 07, 2011 | 14.60 | 14.88 | 14.26 | 14.38 | 1,800,926 | -0.28(-1.91%) |
Nov 04, 2011 | 14.63 | 14.79 | 14.20 | 14.66 | 1,164,361 | -0.17(-1.17%) |
Nov 03, 2011 | 14.45 | 15.09 | 13.89 | 14.84 | 1,807,753 | +0.60(+4.19%) |
Nov 02, 2011 | 13.86 | 14.26 | 13.70 | 14.24 | 2,177,147 | +0.69(+5.11%) |