Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.91 | 13.98 | 13.71 | 13.89 | 4,258,502 | +0.10(+0.72%) |
Jan 30, 2012 | 13.80 | 13.91 | 13.63 | 13.80 | 3,963,871 | -0.15(-1.07%) |
Jan 27, 2012 | 13.60 | 14.02 | 13.54 | 13.94 | 3,794,147 | +0.26(+1.87%) |
Jan 26, 2012 | 14.55 | 14.61 | 13.54 | 13.69 | 10,848,896 | -0.78(-5.37%) |
Jan 25, 2012 | 14.09 | 14.58 | 14.04 | 14.46 | 6,306,199 | +0.31(+2.16%) |
Jan 24, 2012 | 14.12 | 14.49 | 13.78 | 14.16 | 12,178,000 | -1.16(-7.55%) |
Jan 23, 2012 | 15.56 | 15.70 | 15.24 | 15.31 | 4,046,323 | -0.25(-1.59%) |
Jan 20, 2012 | 15.39 | 15.60 | 15.26 | 15.56 | 3,665,301 | +0.12(+0.80%) |
Jan 19, 2012 | 15.68 | 15.69 | 15.32 | 15.44 | 3,794,626 | -0.07(-0.48%) |
Jan 18, 2012 | 15.15 | 15.68 | 14.98 | 15.51 | 3,713,336 | +0.32(+2.12%) |
Jan 17, 2012 | 15.40 | 15.56 | 15.11 | 15.19 | 3,083,201 | -0.08(-0.54%) |
Jan 13, 2012 | 15.16 | 15.32 | 14.90 | 15.27 | 2,792,083 | -0.12(-0.80%) |
Jan 12, 2012 | 15.27 | 15.42 | 14.97 | 15.40 | 4,641,661 | +0.12(+0.81%) |
Jan 11, 2012 | 14.98 | 15.28 | 14.79 | 15.27 | 3,769,967 | +0.27(+1.82%) |
Jan 10, 2012 | 15.02 | 15.20 | 14.87 | 15.00 | 4,142,979 | +0.24(+1.62%) |
Jan 09, 2012 | 14.61 | 14.84 | 14.58 | 14.76 | 2,517,968 | +0.20(+1.36%) |
Jan 06, 2012 | 14.60 | 14.68 | 14.23 | 14.56 | 3,627,383 | +0.02(+0.11%) |
Jan 05, 2012 | 14.05 | 14.76 | 13.92 | 14.55 | 6,014,493 | +0.40(+2.80%) |
Jan 04, 2012 | 13.77 | 14.22 | 13.66 | 14.15 | 4,213,601 | +0.71(+5.28%) |
Dec 30, 2011 | 13.61 | 13.56 | 13.42 | 13.44 | 1,342,521 | -0.17(-1.21%) |
Dec 29, 2011 | 13.32 | 13.65 | 13.32 | 13.61 | 1,905,443 | +0.32(+2.42%) |
Dec 28, 2011 | 13.54 | 13.57 | 13.23 | 13.28 | 2,709,358 | -0.26(-1.89%) |
Dec 27, 2011 | 13.51 | 13.65 | 13.37 | 13.54 | 2,305,467 | +0.06(+0.43%) |
Dec 23, 2011 | 13.42 | 13.57 | 13.21 | 13.48 | 1,937,835 | +0.59(+4.61%) |
Dec 21, 2011 | 12.66 | 12.90 | 12.51 | 12.89 | 2,796,472 | +0.21(+1.69%) |
Dec 20, 2011 | 12.37 | 12.81 | 12.32 | 12.67 | 4,443,399 | +0.59(+4.92%) |
Dec 19, 2011 | 12.47 | 12.59 | 11.98 | 12.08 | 3,773,947 | -0.36(-2.92%) |
Dec 16, 2011 | 12.40 | 12.73 | 12.33 | 12.44 | 7,386,141 | +0.13(+1.07%) |
Dec 15, 2011 | 12.36 | 12.47 | 12.09 | 12.31 | 6,526,117 | +0.02(+0.20%) |
Dec 14, 2011 | 12.33 | 12.59 | 12.23 | 12.29 | 5,155,890 | -0.13(-1.06%) |
Dec 13, 2011 | 12.71 | 12.81 | 12.31 | 12.42 | 5,104,173 | -0.17(-1.38%) |
Dec 12, 2011 | 12.61 | 12.66 | 12.36 | 12.59 | 3,965,959 | -0.21(-1.61%) |
Dec 09, 2011 | 12.71 | 13.06 | 12.66 | 12.80 | 4,867,480 | +0.21(+1.64%) |
Dec 08, 2011 | 13.11 | 13.13 | 12.56 | 12.59 | 5,560,657 | -0.60(-4.57%) |
Dec 07, 2011 | 13.37 | 13.42 | 13.04 | 13.19 | 7,808,703 | -0.28(-2.08%) |
Dec 06, 2011 | 13.85 | 13.85 | 13.45 | 13.47 | 5,585,582 | -0.43(-3.09%) |
Dec 05, 2011 | 13.71 | 14.02 | 13.61 | 13.90 | 4,192,855 | +0.52(+3.89%) |
Dec 02, 2011 | 13.21 | 13.64 | 13.19 | 13.38 | 3,276,693 | +0.26(+1.95%) |
Dec 01, 2011 | 13.24 | 13.28 | 12.85 | 13.13 | 2,730,953 | -0.16(-1.18%) |
Nov 30, 2011 | 12.96 | 13.32 | 12.74 | 13.28 | 5,155,372 | +0.90(+7.27%) |
Nov 29, 2011 | 12.31 | 12.56 | 12.10 | 12.38 | 3,612,084 | -0.07(-0.53%) |
Nov 28, 2011 | 12.63 | 12.70 | 12.25 | 12.45 | 2,723,808 | +0.28(+2.31%) |
Nov 25, 2011 | 12.11 | 12.42 | 12.08 | 12.17 | 903,046 | +0.03(+0.27%) |
Nov 23, 2011 | 12.49 | 12.52 | 12.14 | 12.14 | 3,657,372 | -0.53(-4.17%) |
Nov 22, 2011 | 12.88 | 12.98 | 12.49 | 12.66 | 5,043,580 | -0.33(-2.54%) |
Nov 21, 2011 | 13.04 | 13.18 | 12.76 | 12.99 | 4,647,575 | -0.43(-3.20%) |
Nov 18, 2011 | 13.52 | 13.56 | 13.20 | 13.42 | 3,876,800 | +0.06(+0.43%) |
Nov 17, 2011 | 13.80 | 13.90 | 13.28 | 13.37 | 4,631,136 | -0.38(-2.76%) |
Nov 16, 2011 | 13.61 | 14.37 | 13.46 | 13.75 | 6,107,864 | -0.06(-0.42%) |
Nov 15, 2011 | 13.51 | 13.85 | 13.35 | 13.80 | 3,119,515 | +0.26(+1.89%) |
Nov 14, 2011 | 13.80 | 13.95 | 13.42 | 13.55 | 3,382,294 | -0.35(-2.50%) |
Nov 11, 2011 | 13.71 | 14.13 | 13.70 | 13.89 | 3,009,511 | +0.46(+3.44%) |
Nov 10, 2011 | 13.77 | 13.93 | 13.33 | 13.43 | 4,418,966 | -0.12(-0.91%) |
Nov 09, 2011 | 13.99 | 14.11 | 13.52 | 13.56 | 3,815,520 | -0.93(-6.44%) |
Nov 08, 2011 | 14.26 | 14.55 | 14.04 | 14.49 | 2,761,261 | +0.31(+2.15%) |
Nov 07, 2011 | 14.04 | 14.24 | 13.81 | 14.18 | 2,504,011 | +0.10(+0.70%) |
Nov 04, 2011 | 14.14 | 14.25 | 13.86 | 14.08 | 3,686,519 | -0.29(-2.01%) |
Nov 03, 2011 | 14.29 | 14.51 | 13.78 | 14.37 | 5,083,640 | +0.30(+2.11%) |
Nov 02, 2011 | 14.09 | 14.34 | 13.91 | 14.08 | 4,033,211 | +0.31(+2.28%) |