Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.49 | 15.51 | 15.23 | 15.37 | 706,168 | -0.01(-0.09%) |
Jan 30, 2012 | 15.34 | 15.43 | 15.03 | 15.39 | 793,136 | -0.02(-0.15%) |
Jan 27, 2012 | 15.33 | 15.42 | 15.28 | 15.41 | 638,896 | +0.08(+0.55%) |
Jan 26, 2012 | 15.45 | 15.51 | 15.26 | 15.33 | 607,056 | -0.04(-0.28%) |
Jan 25, 2012 | 15.41 | 15.45 | 15.23 | 15.37 | 1,161,140 | -0.07(-0.46%) |
Jan 24, 2012 | 15.25 | 15.44 | 15.14 | 15.44 | 589,069 | +0.08(+0.49%) |
Jan 23, 2012 | 15.41 | 15.41 | 15.10 | 15.36 | 1,336,762 | -0.00(-0.03%) |
Jan 20, 2012 | 15.43 | 15.45 | 15.26 | 15.37 | 1,140,579 | +0.01(+0.06%) |
Jan 19, 2012 | 15.24 | 15.63 | 15.23 | 15.36 | 1,423,926 | +0.21(+1.40%) |
Jan 18, 2012 | 14.98 | 15.16 | 14.85 | 15.15 | 2,365,485 | +0.20(+1.34%) |
Jan 17, 2012 | 15.15 | 15.17 | 14.92 | 14.95 | 810,847 | -0.02(-0.14%) |
Jan 13, 2012 | 14.96 | 15.04 | 14.77 | 14.97 | 753,582 | -0.13(-0.84%) |
Jan 12, 2012 | 15.14 | 15.20 | 14.97 | 15.10 | 1,461,905 | +0.01(+0.06%) |
Jan 11, 2012 | 15.10 | 15.18 | 14.85 | 15.09 | 1,779,081 | -0.04(-0.28%) |
Jan 10, 2012 | 14.92 | 15.29 | 14.89 | 15.13 | 1,549,804 | +0.36(+2.46%) |
Jan 09, 2012 | 14.82 | 14.82 | 14.70 | 14.77 | 1,121,662 | +0.04(+0.26%) |
Jan 06, 2012 | 14.94 | 14.95 | 14.72 | 14.73 | 2,060,443 | -0.17(-1.17%) |
Jan 05, 2012 | 14.50 | 14.96 | 14.41 | 14.90 | 1,958,823 | +0.30(+2.07%) |
Jan 04, 2012 | 14.46 | 14.69 | 14.34 | 14.60 | 2,449,571 | +0.41(+2.92%) |
Dec 30, 2011 | 14.27 | 14.29 | 14.11 | 14.19 | 1,078,457 | -0.08(-0.56%) |
Dec 29, 2011 | 14.14 | 14.31 | 14.06 | 14.27 | 1,103,556 | +0.19(+1.37%) |
Dec 28, 2011 | 14.33 | 14.35 | 14.00 | 14.07 | 1,139,209 | -0.26(-1.81%) |
Dec 27, 2011 | 14.22 | 14.45 | 14.10 | 14.33 | 960,404 | +0.07(+0.50%) |
Dec 23, 2011 | 14.13 | 14.28 | 13.99 | 14.26 | 840,887 | +0.08(+0.57%) |
Dec 21, 2011 | 14.11 | 14.19 | 14.03 | 14.18 | 1,184,695 | +0.05(+0.38%) |
Dec 20, 2011 | 14.01 | 14.28 | 14.01 | 14.13 | 1,337,522 | +0.35(+2.55%) |
Dec 19, 2011 | 14.02 | 14.27 | 13.76 | 13.77 | 1,502,123 | -0.17(-1.18%) |
Dec 16, 2011 | 13.76 | 14.03 | 13.72 | 13.94 | 2,969,279 | +0.26(+1.90%) |
Dec 15, 2011 | 13.46 | 13.76 | 13.29 | 13.68 | 1,777,656 | +0.39(+2.91%) |
Dec 14, 2011 | 13.60 | 13.62 | 13.28 | 13.29 | 2,206,129 | -0.46(-3.33%) |
Dec 13, 2011 | 14.26 | 14.38 | 13.67 | 13.75 | 1,353,078 | -0.42(-2.96%) |
Dec 12, 2011 | 13.98 | 14.18 | 13.84 | 14.17 | 1,422,013 | +0.04(+0.30%) |
Dec 09, 2011 | 13.96 | 14.20 | 13.92 | 14.13 | 1,047,446 | +0.17(+1.25%) |
Dec 08, 2011 | 14.04 | 14.13 | 13.94 | 13.95 | 1,274,965 | -0.25(-1.76%) |
Dec 07, 2011 | 14.05 | 14.23 | 13.86 | 14.20 | 1,428,241 | +0.06(+0.43%) |
Dec 06, 2011 | 14.30 | 14.35 | 14.10 | 14.14 | 1,489,152 | -0.11(-0.79%) |
Dec 05, 2011 | 14.34 | 14.43 | 14.12 | 14.26 | 3,268,346 | +0.14(+1.00%) |
Dec 02, 2011 | 14.28 | 14.28 | 13.99 | 14.11 | 1,039,935 | +0.04(+0.30%) |
Dec 01, 2011 | 14.28 | 14.74 | 14.07 | 14.07 | 2,524,533 | -0.33(-2.26%) |
Nov 30, 2011 | 14.15 | 14.61 | 14.04 | 14.40 | 2,584,233 | +0.65(+4.73%) |
Nov 29, 2011 | 13.55 | 13.84 | 13.52 | 13.75 | 1,468,674 | +0.26(+1.92%) |
Nov 28, 2011 | 13.38 | 13.60 | 13.24 | 13.49 | 1,331,217 | +0.49(+3.77%) |
Nov 25, 2011 | 12.96 | 13.15 | 12.89 | 13.00 | 538,708 | -0.06(-0.47%) |
Nov 23, 2011 | 13.14 | 13.21 | 13.04 | 13.06 | 855,220 | -0.26(-1.98%) |
Nov 22, 2011 | 13.31 | 13.45 | 13.12 | 13.32 | 809,936 | -0.01(-0.07%) |
Nov 21, 2011 | 13.24 | 13.46 | 13.18 | 13.33 | 1,131,181 | -0.17(-1.29%) |
Nov 18, 2011 | 13.67 | 13.69 | 13.37 | 13.51 | 1,507,503 | -0.11(-0.80%) |
Nov 17, 2011 | 13.82 | 13.94 | 13.52 | 13.61 | 980,191 | -0.24(-1.74%) |
Nov 16, 2011 | 13.94 | 14.11 | 13.83 | 13.85 | 792,089 | -0.23(-1.61%) |
Nov 15, 2011 | 13.82 | 14.15 | 13.80 | 14.08 | 1,875,375 | +0.17(+1.25%) |
Nov 14, 2011 | 13.98 | 14.16 | 13.79 | 13.91 | 985,906 | -0.04(-0.27%) |
Nov 11, 2011 | 13.66 | 14.10 | 13.57 | 13.94 | 1,763,938 | +0.41(+3.07%) |
Nov 10, 2011 | 13.54 | 13.62 | 13.33 | 13.53 | 1,044,963 | +0.17(+1.24%) |
Nov 09, 2011 | 13.44 | 13.65 | 13.27 | 13.36 | 1,648,037 | -0.44(-3.21%) |
Nov 08, 2011 | 13.49 | 13.85 | 13.39 | 13.81 | 1,337,144 | +0.42(+3.10%) |
Nov 07, 2011 | 13.69 | 13.78 | 13.20 | 13.39 | 1,159,115 | -0.31(-2.24%) |
Nov 04, 2011 | 13.63 | 13.74 | 13.42 | 13.70 | 1,143,209 | -0.05(-0.38%) |
Nov 03, 2011 | 13.70 | 13.82 | 13.34 | 13.75 | 1,178,514 | +0.21(+1.57%) |
Nov 02, 2011 | 13.37 | 13.60 | 13.25 | 13.54 | 1,615,664 | +0.41(+3.13%) |