Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.97 | 13.11 | 12.84 | 12.94 | 6,500,655 | +0.06(+0.48%) |
Jan 30, 2012 | 12.71 | 12.94 | 12.64 | 12.88 | 5,824,705 | +0.09(+0.72%) |
Jan 27, 2012 | 13.03 | 13.04 | 12.71 | 12.79 | 3,818,846 | -0.31(-2.34%) |
Jan 26, 2012 | 13.32 | 13.34 | 12.97 | 13.10 | 3,116,538 | -0.19(-1.44%) |
Jan 25, 2012 | 12.61 | 13.33 | 12.58 | 13.29 | 5,227,042 | +0.64(+5.03%) |
Jan 24, 2012 | 12.67 | 12.74 | 12.45 | 12.65 | 5,816,139 | -0.10(-0.78%) |
Jan 23, 2012 | 12.44 | 13.19 | 12.44 | 12.75 | 8,943,862 | +0.37(+2.97%) |
Jan 20, 2012 | 12.62 | 12.66 | 12.31 | 12.38 | 6,655,553 | -0.21(-1.64%) |
Jan 19, 2012 | 13.23 | 13.26 | 12.51 | 12.59 | 5,212,761 | -0.63(-4.76%) |
Jan 18, 2012 | 13.27 | 13.36 | 13.13 | 13.22 | 4,099,412 | +0.00(+0.00%) |
Jan 17, 2012 | 13.73 | 13.76 | 13.18 | 13.22 | 3,859,694 | -0.35(-2.54%) |
Jan 13, 2012 | 13.37 | 13.63 | 13.35 | 13.56 | 3,520,675 | +0.05(+0.34%) |
Jan 12, 2012 | 13.57 | 13.68 | 13.35 | 13.52 | 2,838,341 | +0.03(+0.23%) |
Jan 11, 2012 | 13.46 | 13.50 | 13.27 | 13.49 | 3,040,859 | -0.03(-0.23%) |
Jan 10, 2012 | 13.63 | 13.80 | 13.47 | 13.52 | 3,207,402 | +0.07(+0.51%) |
Jan 09, 2012 | 13.56 | 13.57 | 13.35 | 13.45 | 2,907,806 | -0.12(-0.85%) |
Jan 06, 2012 | 13.81 | 13.90 | 13.55 | 13.56 | 1,744,842 | -0.28(-1.99%) |
Jan 05, 2012 | 13.77 | 13.89 | 13.60 | 13.84 | 2,807,643 | +0.05(+0.39%) |
Jan 04, 2012 | 13.73 | 13.83 | 13.68 | 13.79 | 2,408,723 | -0.11(-0.77%) |
Dec 30, 2011 | 13.99 | 13.99 | 13.85 | 13.89 | 2,084,937 | -0.10(-0.71%) |
Dec 29, 2011 | 14.02 | 14.02 | 13.86 | 13.99 | 2,427,734 | +0.06(+0.44%) |
Dec 28, 2011 | 14.25 | 14.25 | 13.92 | 13.93 | 1,763,511 | -0.31(-2.21%) |
Dec 27, 2011 | 14.17 | 14.35 | 14.17 | 14.25 | 1,903,159 | +0.01(+0.05%) |
Dec 23, 2011 | 14.35 | 14.38 | 14.16 | 14.24 | 1,649,717 | -0.05(-0.38%) |
Dec 21, 2011 | 14.29 | 14.38 | 14.05 | 14.29 | 3,696,084 | +0.02(+0.11%) |
Dec 20, 2011 | 13.71 | 14.32 | 13.69 | 14.28 | 4,565,581 | +0.81(+5.98%) |
Dec 19, 2011 | 13.98 | 14.11 | 13.40 | 13.47 | 3,945,676 | -0.57(-4.04%) |
Dec 16, 2011 | 14.04 | 14.20 | 13.82 | 14.04 | 5,661,486 | +0.08(+0.55%) |
Dec 15, 2011 | 14.02 | 14.14 | 13.94 | 13.96 | 2,674,019 | +0.16(+1.17%) |
Dec 14, 2011 | 14.01 | 14.10 | 13.78 | 13.80 | 3,065,105 | -0.30(-2.12%) |
Dec 13, 2011 | 14.09 | 14.47 | 14.06 | 14.10 | 4,281,690 | +0.08(+0.55%) |
Dec 12, 2011 | 14.38 | 14.41 | 13.92 | 14.02 | 3,908,782 | -0.49(-3.38%) |
Dec 09, 2011 | 14.29 | 14.55 | 14.29 | 14.52 | 4,046,629 | +0.25(+1.72%) |
Dec 08, 2011 | 14.66 | 14.82 | 14.24 | 14.27 | 4,183,627 | -0.71(-4.71%) |
Dec 07, 2011 | 14.74 | 15.10 | 14.68 | 14.98 | 3,783,103 | +0.12(+0.83%) |
Dec 06, 2011 | 14.86 | 14.93 | 14.83 | 14.85 | 3,840,558 | -0.01(-0.05%) |
Dec 05, 2011 | 15.04 | 15.11 | 14.81 | 14.86 | 3,705,425 | +0.01(+0.05%) |
Dec 02, 2011 | 15.20 | 15.20 | 14.82 | 14.85 | 3,861,773 | -0.23(-1.52%) |
Dec 01, 2011 | 15.10 | 15.22 | 15.03 | 15.08 | 3,546,472 | -0.01(-0.05%) |
Nov 30, 2011 | 14.95 | 15.11 | 14.78 | 15.09 | 5,098,890 | +0.51(+3.52%) |
Nov 29, 2011 | 14.68 | 14.70 | 14.46 | 14.58 | 2,891,091 | +0.00(+0.00%) |
Nov 28, 2011 | 14.73 | 14.92 | 14.41 | 14.58 | 2,827,883 | +0.23(+1.60%) |
Nov 25, 2011 | 14.42 | 14.58 | 14.35 | 14.35 | 2,604,013 | -0.05(-0.32%) |
Nov 23, 2011 | 15.08 | 15.10 | 14.38 | 14.39 | 5,069,996 | -0.84(-5.49%) |
Nov 22, 2011 | 15.47 | 15.47 | 15.17 | 15.23 | 2,235,159 | -0.23(-1.49%) |
Nov 21, 2011 | 15.56 | 15.60 | 15.30 | 15.46 | 4,128,004 | -0.28(-1.75%) |
Nov 18, 2011 | 16.00 | 16.11 | 15.73 | 15.73 | 4,219,395 | -0.17(-1.06%) |
Nov 17, 2011 | 15.99 | 16.15 | 15.70 | 15.90 | 3,198,284 | -0.10(-0.62%) |
Nov 16, 2011 | 16.25 | 16.32 | 15.96 | 16.00 | 3,629,325 | -0.38(-2.29%) |
Nov 15, 2011 | 16.51 | 16.59 | 16.38 | 16.38 | 2,630,380 | -0.18(-1.06%) |
Nov 14, 2011 | 16.82 | 16.90 | 16.50 | 16.55 | 2,205,071 | -0.25(-1.46%) |
Nov 11, 2011 | 16.85 | 16.92 | 16.69 | 16.80 | 2,052,048 | +0.21(+1.25%) |
Nov 10, 2011 | 16.89 | 16.97 | 16.46 | 16.59 | 3,306,960 | +0.02(+0.09%) |
Nov 09, 2011 | 16.80 | 16.90 | 16.53 | 16.58 | 3,526,403 | -0.73(-4.21%) |
Nov 08, 2011 | 16.92 | 17.34 | 16.82 | 17.31 | 3,109,149 | +0.47(+2.78%) |
Nov 07, 2011 | 16.45 | 16.95 | 16.38 | 16.84 | 4,340,810 | +0.34(+2.04%) |
Nov 04, 2011 | 16.49 | 16.60 | 16.34 | 16.50 | 4,337,453 | -0.13(-0.78%) |
Nov 03, 2011 | 16.17 | 17.22 | 15.88 | 16.63 | 4,922,231 | +0.53(+3.29%) |
Nov 02, 2011 | 15.93 | 16.18 | 15.91 | 16.10 | 3,073,409 | +0.38(+2.39%) |