Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.63 | 13.66 | 13.36 | 13.51 | 6,052,396 | +0.01(+0.09%) |
Jan 30, 2012 | 13.56 | 13.68 | 13.49 | 13.50 | 9,066,106 | -0.26(-1.91%) |
Jan 27, 2012 | 13.56 | 13.95 | 13.56 | 13.76 | 9,427,779 | +0.13(+0.92%) |
Jan 26, 2012 | 13.41 | 13.77 | 13.41 | 13.63 | 8,046,195 | +0.37(+2.80%) |
Jan 25, 2012 | 13.38 | 13.38 | 13.22 | 13.26 | 6,620,862 | -0.14(-1.03%) |
Jan 24, 2012 | 13.24 | 13.42 | 13.24 | 13.40 | 5,282,199 | -0.01(-0.04%) |
Jan 23, 2012 | 13.44 | 13.52 | 13.32 | 13.41 | 5,034,049 | -0.02(-0.18%) |
Jan 20, 2012 | 13.26 | 13.44 | 13.19 | 13.43 | 6,584,485 | +0.16(+1.22%) |
Jan 19, 2012 | 13.23 | 13.37 | 13.20 | 13.27 | 6,256,237 | +0.12(+0.91%) |
Jan 18, 2012 | 12.90 | 13.17 | 12.82 | 13.15 | 5,475,398 | +0.20(+1.57%) |
Jan 17, 2012 | 13.20 | 13.29 | 12.89 | 12.95 | 4,681,538 | +0.01(+0.05%) |
Jan 13, 2012 | 12.87 | 12.96 | 12.56 | 12.94 | 6,147,249 | -0.06(-0.46%) |
Jan 12, 2012 | 12.83 | 13.17 | 12.83 | 13.00 | 10,805,738 | +0.26(+2.02%) |
Jan 11, 2012 | 12.86 | 12.88 | 12.68 | 12.74 | 9,144,571 | -0.20(-1.53%) |
Jan 10, 2012 | 12.74 | 13.02 | 12.72 | 12.94 | 7,732,318 | +0.44(+3.50%) |
Jan 09, 2012 | 12.47 | 12.56 | 12.41 | 12.50 | 4,145,927 | +0.07(+0.58%) |
Jan 06, 2012 | 12.45 | 12.62 | 12.31 | 12.43 | 6,099,870 | +0.12(+0.97%) |
Jan 05, 2012 | 12.04 | 12.34 | 11.92 | 12.31 | 9,461,550 | +0.13(+1.08%) |
Jan 04, 2012 | 12.21 | 12.25 | 12.07 | 12.18 | 7,419,950 | +0.16(+1.29%) |
Dec 30, 2011 | 11.99 | 12.09 | 11.98 | 12.02 | 2,392,024 | -0.01(-0.05%) |
Dec 29, 2011 | 11.84 | 12.09 | 11.77 | 12.03 | 3,909,128 | +0.26(+2.19%) |
Dec 28, 2011 | 12.07 | 12.07 | 11.76 | 11.77 | 3,275,629 | -0.26(-2.14%) |
Dec 27, 2011 | 12.02 | 12.18 | 11.99 | 12.03 | 2,164,279 | -0.07(-0.59%) |
Dec 23, 2011 | 12.00 | 12.13 | 11.90 | 12.10 | 3,167,701 | +0.34(+2.85%) |
Dec 21, 2011 | 11.73 | 11.86 | 11.55 | 11.77 | 6,593,721 | +0.04(+0.31%) |
Dec 20, 2011 | 11.47 | 11.75 | 11.47 | 11.73 | 6,546,549 | +0.56(+4.98%) |
Dec 19, 2011 | 11.57 | 11.59 | 11.10 | 11.17 | 8,022,622 | -0.34(-2.96%) |
Dec 16, 2011 | 11.50 | 11.67 | 11.40 | 11.52 | 10,437,725 | +0.12(+1.05%) |
Dec 15, 2011 | 11.64 | 11.64 | 11.38 | 11.40 | 5,691,174 | -0.04(-0.37%) |
Dec 14, 2011 | 11.44 | 11.58 | 11.34 | 11.44 | 8,142,262 | -0.13(-1.09%) |
Dec 13, 2011 | 12.11 | 12.17 | 11.37 | 11.56 | 10,715,497 | -0.42(-3.50%) |
Dec 12, 2011 | 12.19 | 12.19 | 11.84 | 11.98 | 6,253,421 | -0.45(-3.66%) |
Dec 09, 2011 | 12.15 | 12.47 | 12.12 | 12.44 | 7,205,576 | +0.37(+3.02%) |
Dec 08, 2011 | 12.40 | 12.46 | 12.02 | 12.07 | 6,569,370 | -0.47(-3.77%) |
Dec 07, 2011 | 12.23 | 12.60 | 12.13 | 12.55 | 4,849,143 | +0.17(+1.40%) |
Dec 06, 2011 | 12.37 | 12.50 | 12.25 | 12.37 | 5,258,159 | -0.02(-0.19%) |
Dec 05, 2011 | 12.42 | 12.53 | 12.22 | 12.40 | 6,297,018 | +0.26(+2.12%) |
Dec 02, 2011 | 12.28 | 12.57 | 12.03 | 12.14 | 10,394,882 | +0.03(+0.25%) |
Dec 01, 2011 | 12.01 | 12.18 | 11.88 | 12.11 | 5,273,259 | -0.01(-0.10%) |
Nov 30, 2011 | 11.90 | 12.17 | 11.82 | 12.12 | 10,911,753 | +0.77(+6.75%) |
Nov 29, 2011 | 11.33 | 11.43 | 11.19 | 11.35 | 6,067,303 | +0.07(+0.58%) |
Nov 28, 2011 | 11.20 | 11.54 | 11.17 | 11.29 | 8,997,935 | +0.57(+5.30%) |
Nov 25, 2011 | 10.64 | 10.88 | 10.60 | 10.72 | 2,775,341 | +0.07(+0.62%) |
Nov 23, 2011 | 10.73 | 10.91 | 10.65 | 10.65 | 8,726,191 | -0.26(-2.36%) |
Nov 22, 2011 | 11.07 | 11.20 | 10.90 | 10.91 | 9,813,658 | -0.25(-2.20%) |
Nov 21, 2011 | 11.34 | 11.38 | 11.01 | 11.16 | 10,025,787 | -0.45(-3.87%) |
Nov 18, 2011 | 11.65 | 11.75 | 11.52 | 11.61 | 5,681,923 | +0.05(+0.47%) |
Nov 17, 2011 | 11.74 | 11.82 | 11.40 | 11.55 | 9,693,567 | -0.23(-1.93%) |
Nov 16, 2011 | 11.89 | 12.13 | 11.77 | 11.78 | 7,110,522 | -0.28(-2.32%) |
Nov 15, 2011 | 11.85 | 12.15 | 11.80 | 12.06 | 6,075,367 | +0.10(+0.85%) |
Nov 14, 2011 | 11.99 | 12.07 | 11.76 | 11.96 | 9,221,847 | -0.14(-1.18%) |
Nov 11, 2011 | 11.99 | 12.20 | 11.96 | 12.10 | 6,197,674 | +0.36(+3.04%) |
Nov 10, 2011 | 11.66 | 11.86 | 11.49 | 11.74 | 9,723,898 | +0.48(+4.22%) |
Nov 09, 2011 | 11.67 | 11.68 | 11.22 | 11.27 | 9,668,218 | -0.80(-6.61%) |
Nov 08, 2011 | 12.01 | 12.17 | 11.80 | 12.06 | 10,841,582 | +0.19(+1.60%) |
Nov 07, 2011 | 11.93 | 12.05 | 11.62 | 11.87 | 7,691,948 | -0.04(-0.35%) |
Nov 04, 2011 | 11.99 | 12.07 | 11.76 | 11.92 | 7,313,741 | -0.25(-2.05%) |
Nov 03, 2011 | 11.97 | 12.24 | 11.52 | 12.17 | 11,296,161 | +0.52(+4.44%) |
Nov 02, 2011 | 11.54 | 11.77 | 11.40 | 11.65 | 7,924,172 | +0.45(+4.04%) |