Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.90 | 13.04 | 12.77 | 12.87 | 6,536,597 | +0.06(+0.48%) |
Jan 30, 2012 | 12.64 | 12.87 | 12.57 | 12.81 | 5,856,910 | +0.09(+0.72%) |
Jan 27, 2012 | 12.96 | 12.96 | 12.64 | 12.72 | 3,839,960 | -0.31(-2.34%) |
Jan 26, 2012 | 13.25 | 13.27 | 12.90 | 13.02 | 3,133,769 | -0.19(-1.44%) |
Jan 25, 2012 | 12.54 | 13.26 | 12.51 | 13.22 | 5,255,942 | +0.63(+5.03%) |
Jan 24, 2012 | 12.60 | 12.67 | 12.38 | 12.58 | 5,848,297 | -0.10(-0.78%) |
Jan 23, 2012 | 12.37 | 13.11 | 12.37 | 12.68 | 8,993,313 | +0.37(+2.97%) |
Jan 20, 2012 | 12.55 | 12.59 | 12.25 | 12.32 | 6,692,352 | -0.21(-1.64%) |
Jan 19, 2012 | 13.16 | 13.18 | 12.45 | 12.52 | 5,241,583 | -0.63(-4.76%) |
Jan 18, 2012 | 13.20 | 13.28 | 13.06 | 13.15 | 4,122,078 | +0.00(+0.00%) |
Jan 17, 2012 | 13.65 | 13.68 | 13.11 | 13.15 | 3,881,034 | -0.34(-2.54%) |
Jan 13, 2012 | 13.30 | 13.55 | 13.28 | 13.49 | 3,540,141 | +0.05(+0.34%) |
Jan 12, 2012 | 13.50 | 13.60 | 13.28 | 13.44 | 2,854,034 | +0.03(+0.23%) |
Jan 11, 2012 | 13.39 | 13.42 | 13.20 | 13.41 | 3,057,672 | -0.03(-0.23%) |
Jan 10, 2012 | 13.56 | 13.73 | 13.40 | 13.44 | 3,225,136 | +0.07(+0.51%) |
Jan 09, 2012 | 13.48 | 13.50 | 13.28 | 13.38 | 2,923,883 | -0.11(-0.85%) |
Jan 06, 2012 | 13.73 | 13.83 | 13.48 | 13.49 | 1,754,489 | -0.27(-1.99%) |
Jan 05, 2012 | 13.70 | 13.81 | 13.52 | 13.76 | 2,823,167 | +0.05(+0.39%) |
Jan 04, 2012 | 13.66 | 13.75 | 13.60 | 13.71 | 2,422,040 | -0.11(-0.77%) |
Dec 30, 2011 | 13.92 | 13.92 | 13.77 | 13.82 | 2,096,465 | -0.10(-0.71%) |
Dec 29, 2011 | 13.94 | 13.95 | 13.78 | 13.92 | 2,441,157 | +0.06(+0.44%) |
Dec 28, 2011 | 14.18 | 14.18 | 13.85 | 13.86 | 1,773,261 | -0.31(-2.21%) |
Dec 27, 2011 | 14.09 | 14.27 | 14.09 | 14.17 | 1,913,682 | +0.01(+0.05%) |
Dec 23, 2011 | 14.27 | 14.31 | 14.08 | 14.16 | 1,658,839 | -0.05(-0.38%) |
Dec 21, 2011 | 14.21 | 14.30 | 13.97 | 14.21 | 3,716,519 | +0.02(+0.11%) |
Dec 20, 2011 | 13.63 | 14.24 | 13.62 | 14.20 | 4,590,824 | +0.80(+5.98%) |
Dec 19, 2011 | 13.90 | 14.03 | 13.32 | 13.40 | 3,967,491 | -0.56(-4.04%) |
Dec 16, 2011 | 13.96 | 14.12 | 13.74 | 13.96 | 5,692,788 | +0.08(+0.55%) |
Dec 15, 2011 | 13.94 | 14.06 | 13.86 | 13.89 | 2,688,804 | +0.16(+1.17%) |
Dec 14, 2011 | 13.93 | 14.02 | 13.70 | 13.73 | 3,082,052 | -0.30(-2.12%) |
Dec 13, 2011 | 14.01 | 14.39 | 13.98 | 14.02 | 4,305,364 | +0.08(+0.55%) |
Dec 12, 2011 | 14.30 | 14.33 | 13.85 | 13.95 | 3,930,393 | -0.49(-3.38%) |
Dec 09, 2011 | 14.21 | 14.47 | 14.21 | 14.44 | 4,069,003 | +0.24(+1.72%) |
Dec 08, 2011 | 14.58 | 14.74 | 14.16 | 14.19 | 4,206,758 | -0.70(-4.71%) |
Dec 07, 2011 | 14.66 | 15.02 | 14.60 | 14.89 | 3,804,020 | +0.12(+0.83%) |
Dec 06, 2011 | 14.78 | 14.85 | 14.75 | 14.77 | 3,861,793 | -0.01(-0.05%) |
Dec 05, 2011 | 14.95 | 15.03 | 14.73 | 14.78 | 3,725,913 | +0.01(+0.05%) |
Dec 02, 2011 | 15.11 | 15.11 | 14.74 | 14.77 | 3,883,125 | -0.23(-1.53%) |
Dec 01, 2011 | 15.02 | 15.14 | 14.95 | 15.00 | 3,566,081 | -0.01(-0.05%) |
Nov 30, 2011 | 14.87 | 15.02 | 14.70 | 15.01 | 5,127,082 | +0.51(+3.52%) |
Nov 29, 2011 | 14.60 | 14.62 | 14.38 | 14.50 | 2,907,076 | +0.00(+0.00%) |
Nov 28, 2011 | 14.65 | 14.84 | 14.33 | 14.50 | 2,843,519 | +0.23(+1.60%) |
Nov 25, 2011 | 14.34 | 14.50 | 14.27 | 14.27 | 2,618,410 | -0.05(-0.32%) |
Nov 23, 2011 | 15.00 | 15.02 | 14.31 | 14.31 | 5,098,029 | -0.83(-5.49%) |
Nov 22, 2011 | 15.39 | 15.39 | 15.08 | 15.14 | 2,247,517 | -0.23(-1.49%) |
Nov 21, 2011 | 15.47 | 15.51 | 15.21 | 15.37 | 4,150,828 | -0.27(-1.75%) |
Nov 18, 2011 | 15.91 | 16.02 | 15.65 | 15.65 | 4,242,725 | -0.17(-1.06%) |
Nov 17, 2011 | 15.90 | 16.06 | 15.62 | 15.82 | 3,215,967 | -0.10(-0.62%) |
Nov 16, 2011 | 16.16 | 16.23 | 15.87 | 15.91 | 3,649,392 | -0.37(-2.29%) |
Nov 15, 2011 | 16.42 | 16.50 | 16.29 | 16.29 | 2,644,923 | -0.18(-1.07%) |
Nov 14, 2011 | 16.72 | 16.81 | 16.41 | 16.46 | 2,217,263 | -0.24(-1.46%) |
Nov 11, 2011 | 16.76 | 16.83 | 16.60 | 16.71 | 2,063,394 | +0.21(+1.25%) |
Nov 10, 2011 | 16.80 | 16.88 | 16.36 | 16.50 | 3,325,244 | +0.02(+0.09%) |
Nov 09, 2011 | 16.71 | 16.81 | 16.44 | 16.49 | 3,545,900 | -0.72(-4.21%) |
Nov 08, 2011 | 16.82 | 17.24 | 16.73 | 17.21 | 3,126,339 | +0.47(+2.78%) |
Nov 07, 2011 | 16.36 | 16.85 | 16.29 | 16.75 | 4,364,811 | +0.34(+2.05%) |
Nov 04, 2011 | 16.40 | 16.51 | 16.25 | 16.41 | 4,361,435 | -0.13(-0.78%) |
Nov 03, 2011 | 16.08 | 17.13 | 15.79 | 16.54 | 4,949,447 | +0.53(+3.29%) |
Nov 02, 2011 | 15.84 | 16.09 | 15.82 | 16.01 | 3,090,402 | +0.37(+2.39%) |