Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.97 | 14.03 | 13.75 | 13.86 | 4,026,682 | +0.01(+0.08%) |
Jan 30, 2012 | 13.70 | 13.91 | 13.59 | 13.85 | 4,387,583 | +0.03(+0.23%) |
Jan 27, 2012 | 13.71 | 13.95 | 13.71 | 13.81 | 3,803,177 | -0.13(-0.93%) |
Jan 26, 2012 | 14.06 | 14.22 | 13.82 | 13.94 | 5,975,693 | +0.13(+0.92%) |
Jan 25, 2012 | 14.02 | 14.05 | 13.70 | 13.82 | 6,276,517 | -0.20(-1.39%) |
Jan 24, 2012 | 13.88 | 14.08 | 13.79 | 14.01 | 3,503,613 | +0.05(+0.38%) |
Jan 23, 2012 | 14.02 | 14.15 | 13.93 | 13.96 | 4,903,332 | -0.08(-0.54%) |
Jan 20, 2012 | 14.25 | 14.27 | 13.99 | 14.03 | 8,215,987 | -0.19(-1.35%) |
Jan 19, 2012 | 14.44 | 14.44 | 14.20 | 14.23 | 15,870,252 | -0.13(-0.89%) |
Jan 18, 2012 | 14.03 | 14.42 | 13.99 | 14.35 | 16,140,513 | +0.77(+5.67%) |
Jan 17, 2012 | 13.53 | 13.66 | 13.44 | 13.58 | 5,509,050 | +0.21(+1.57%) |
Jan 13, 2012 | 13.36 | 13.46 | 13.24 | 13.37 | 4,831,712 | -0.05(-0.39%) |
Jan 12, 2012 | 13.49 | 13.51 | 13.37 | 13.43 | 4,822,773 | -0.02(-0.14%) |
Jan 11, 2012 | 13.54 | 13.54 | 13.36 | 13.44 | 3,284,102 | -0.07(-0.53%) |
Jan 10, 2012 | 13.57 | 13.60 | 13.42 | 13.52 | 4,198,328 | +0.00(+0.03%) |
Jan 09, 2012 | 13.58 | 13.66 | 13.47 | 13.51 | 3,678,190 | +0.14(+1.01%) |
Jan 06, 2012 | 13.54 | 13.58 | 13.32 | 13.38 | 4,297,119 | -0.19(-1.38%) |
Jan 05, 2012 | 13.55 | 13.58 | 13.24 | 13.56 | 5,466,044 | +0.11(+0.84%) |
Jan 04, 2012 | 13.40 | 13.47 | 13.32 | 13.45 | 3,775,223 | -0.30(-2.21%) |
Dec 30, 2011 | 13.84 | 13.89 | 13.76 | 13.76 | 2,381,192 | -0.08(-0.57%) |
Dec 29, 2011 | 13.69 | 13.85 | 13.60 | 13.84 | 2,446,437 | +0.21(+1.52%) |
Dec 28, 2011 | 13.81 | 13.81 | 13.61 | 13.63 | 2,230,702 | -0.16(-1.17%) |
Dec 27, 2011 | 13.75 | 13.88 | 13.69 | 13.79 | 1,645,743 | +0.05(+0.33%) |
Dec 23, 2011 | 13.73 | 13.78 | 13.57 | 13.75 | 2,176,467 | +0.43(+3.24%) |
Dec 21, 2011 | 13.45 | 13.50 | 13.03 | 13.31 | 4,019,224 | -0.09(-0.70%) |
Dec 20, 2011 | 13.03 | 13.44 | 13.02 | 13.41 | 5,830,827 | +0.63(+4.97%) |
Dec 19, 2011 | 13.08 | 13.14 | 12.73 | 12.77 | 5,203,016 | -0.18(-1.36%) |
Dec 16, 2011 | 12.73 | 13.09 | 12.72 | 12.95 | 8,206,284 | +0.26(+2.01%) |
Dec 15, 2011 | 12.78 | 12.84 | 12.64 | 12.69 | 2,756,362 | +0.04(+0.33%) |
Dec 14, 2011 | 12.72 | 12.80 | 12.61 | 12.65 | 4,385,306 | -0.11(-0.85%) |
Dec 13, 2011 | 13.08 | 13.14 | 12.66 | 12.76 | 5,214,593 | -0.26(-1.99%) |
Dec 12, 2011 | 12.94 | 13.04 | 12.76 | 13.02 | 5,183,160 | -0.05(-0.40%) |
Dec 09, 2011 | 12.88 | 13.14 | 12.72 | 13.07 | 7,384,151 | +0.06(+0.46%) |
Dec 08, 2011 | 13.10 | 13.23 | 12.98 | 13.01 | 4,812,383 | -0.17(-1.31%) |
Dec 07, 2011 | 13.08 | 13.29 | 12.93 | 13.19 | 5,241,532 | +0.08(+0.60%) |
Dec 06, 2011 | 13.08 | 13.17 | 12.97 | 13.11 | 4,041,455 | -0.00(-0.03%) |
Dec 05, 2011 | 13.21 | 13.29 | 13.05 | 13.11 | 3,905,480 | +0.10(+0.75%) |
Dec 02, 2011 | 13.19 | 13.29 | 12.98 | 13.01 | 3,961,160 | -0.08(-0.60%) |
Dec 01, 2011 | 13.05 | 13.13 | 12.94 | 13.09 | 3,240,284 | -0.02(-0.14%) |
Nov 30, 2011 | 12.65 | 13.12 | 12.57 | 13.11 | 7,804,332 | +0.73(+5.88%) |
Nov 29, 2011 | 12.40 | 12.53 | 12.34 | 12.38 | 3,092,829 | -0.04(-0.30%) |
Nov 28, 2011 | 12.43 | 12.51 | 12.32 | 12.42 | 7,678,011 | +0.29(+2.38%) |
Nov 25, 2011 | 12.12 | 12.33 | 12.12 | 12.13 | 1,721,159 | -0.09(-0.77%) |
Nov 23, 2011 | 12.38 | 12.40 | 12.22 | 12.22 | 4,936,273 | -0.24(-1.93%) |
Nov 22, 2011 | 12.74 | 12.85 | 12.45 | 12.46 | 5,446,553 | -0.31(-2.41%) |
Nov 21, 2011 | 12.86 | 12.90 | 12.67 | 12.77 | 3,654,567 | -0.21(-1.65%) |
Nov 18, 2011 | 13.11 | 13.17 | 12.90 | 12.99 | 4,366,622 | -0.08(-0.60%) |
Nov 17, 2011 | 13.62 | 13.81 | 13.05 | 13.07 | 7,791,705 | -0.56(-4.09%) |
Nov 16, 2011 | 13.56 | 13.90 | 13.52 | 13.62 | 5,806,288 | -0.09(-0.68%) |
Nov 15, 2011 | 13.52 | 13.80 | 13.49 | 13.71 | 4,908,149 | +0.16(+1.21%) |
Nov 14, 2011 | 13.62 | 13.76 | 13.51 | 13.55 | 3,193,601 | -0.12(-0.90%) |
Nov 11, 2011 | 13.41 | 13.76 | 13.41 | 13.67 | 4,403,995 | +0.37(+2.80%) |
Nov 10, 2011 | 13.29 | 13.39 | 13.12 | 13.30 | 3,986,348 | +0.12(+0.87%) |
Nov 09, 2011 | 13.43 | 13.45 | 13.13 | 13.19 | 5,878,285 | -0.55(-3.98%) |
Nov 08, 2011 | 13.67 | 13.78 | 13.49 | 13.73 | 5,557,857 | +0.13(+0.98%) |
Nov 07, 2011 | 13.63 | 13.71 | 13.39 | 13.60 | 9,807,822 | -0.17(-1.24%) |
Nov 04, 2011 | 13.80 | 14.14 | 13.66 | 13.77 | 10,574,334 | +0.46(+3.49%) |
Nov 03, 2011 | 12.96 | 13.34 | 12.83 | 13.31 | 7,364,103 | +0.43(+3.32%) |
Nov 02, 2011 | 12.92 | 13.03 | 12.79 | 12.88 | 6,041,354 | +0.05(+0.41%) |