Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.86 | 13.06 | 12.77 | 12.92 | 8,490,106 | +0.10(+0.80%) |
Jan 30, 2012 | 12.80 | 12.86 | 12.61 | 12.81 | 6,004,684 | -0.07(-0.53%) |
Jan 27, 2012 | 12.75 | 12.93 | 12.71 | 12.88 | 5,366,933 | +0.10(+0.80%) |
Jan 26, 2012 | 12.94 | 13.05 | 12.71 | 12.78 | 6,947,525 | -0.15(-1.16%) |
Jan 25, 2012 | 12.67 | 12.96 | 12.63 | 12.93 | 7,508,250 | +0.25(+1.99%) |
Jan 24, 2012 | 12.62 | 12.70 | 12.52 | 12.68 | 7,210,093 | -0.03(-0.27%) |
Jan 23, 2012 | 12.67 | 12.80 | 12.56 | 12.71 | 7,912,473 | +0.03(+0.27%) |
Jan 20, 2012 | 13.22 | 13.23 | 12.54 | 12.68 | 16,134,699 | -0.50(-3.82%) |
Jan 19, 2012 | 12.71 | 13.39 | 12.66 | 13.18 | 27,754,290 | +0.50(+3.92%) |
Jan 18, 2012 | 12.41 | 12.71 | 12.36 | 12.68 | 7,738,105 | +0.26(+2.08%) |
Jan 17, 2012 | 12.68 | 12.73 | 12.41 | 12.43 | 4,857,674 | +0.00(+0.00%) |
Jan 13, 2012 | 12.26 | 12.51 | 12.24 | 12.43 | 4,061,104 | +0.08(+0.66%) |
Jan 12, 2012 | 12.25 | 12.38 | 12.12 | 12.34 | 5,600,986 | +0.14(+1.11%) |
Jan 11, 2012 | 12.28 | 12.32 | 12.11 | 12.21 | 5,696,285 | -0.14(-1.10%) |
Jan 10, 2012 | 12.41 | 12.41 | 12.20 | 12.34 | 7,054,651 | +0.05(+0.44%) |
Jan 09, 2012 | 12.23 | 12.31 | 12.08 | 12.29 | 7,200,845 | +0.04(+0.33%) |
Jan 06, 2012 | 12.38 | 12.49 | 12.23 | 12.25 | 6,732,153 | -0.18(-1.48%) |
Jan 05, 2012 | 12.46 | 12.60 | 12.09 | 12.43 | 14,305,925 | -0.42(-3.23%) |
Jan 04, 2012 | 12.58 | 12.95 | 12.58 | 12.85 | 9,586,172 | +0.22(+1.78%) |
Dec 30, 2011 | 12.81 | 12.81 | 12.60 | 12.62 | 4,478,133 | -0.11(-0.84%) |
Dec 29, 2011 | 12.80 | 12.83 | 12.68 | 12.73 | 3,467,584 | -0.05(-0.42%) |
Dec 28, 2011 | 12.95 | 12.97 | 12.76 | 12.78 | 4,211,946 | -0.11(-0.84%) |
Dec 27, 2011 | 12.67 | 12.92 | 12.63 | 12.89 | 7,347,892 | +0.30(+2.42%) |
Dec 23, 2011 | 12.62 | 12.66 | 12.53 | 12.59 | 3,943,206 | +0.07(+0.54%) |
Dec 21, 2011 | 12.45 | 12.54 | 12.27 | 12.52 | 4,075,517 | +0.08(+0.65%) |
Dec 20, 2011 | 12.16 | 12.47 | 12.12 | 12.44 | 4,758,831 | +0.43(+3.55%) |
Dec 19, 2011 | 12.44 | 12.47 | 11.98 | 12.01 | 5,542,048 | -0.37(-2.95%) |
Dec 16, 2011 | 12.54 | 12.66 | 12.34 | 12.38 | 7,673,659 | -0.04(-0.33%) |
Dec 15, 2011 | 12.51 | 12.56 | 12.41 | 12.42 | 5,120,221 | +0.03(+0.27%) |
Dec 14, 2011 | 12.32 | 12.51 | 12.23 | 12.39 | 6,423,936 | -0.05(-0.38%) |
Dec 13, 2011 | 12.85 | 12.85 | 12.36 | 12.43 | 5,176,211 | -0.28(-2.18%) |
Dec 12, 2011 | 12.62 | 12.72 | 12.49 | 12.71 | 4,972,236 | -0.04(-0.32%) |
Dec 09, 2011 | 12.62 | 12.78 | 12.54 | 12.75 | 4,108,605 | +0.18(+1.40%) |
Dec 08, 2011 | 12.92 | 12.92 | 12.55 | 12.57 | 5,513,586 | -0.31(-2.41%) |
Dec 07, 2011 | 12.78 | 12.97 | 12.69 | 12.89 | 6,335,903 | +0.13(+1.01%) |
Dec 06, 2011 | 12.92 | 12.92 | 12.64 | 12.76 | 7,224,318 | -0.12(-0.95%) |
Dec 05, 2011 | 12.83 | 13.02 | 12.73 | 12.88 | 7,135,547 | +0.23(+1.82%) |
Dec 02, 2011 | 12.80 | 12.88 | 12.65 | 12.65 | 6,879,410 | -0.07(-0.58%) |
Dec 01, 2011 | 12.57 | 12.78 | 12.49 | 12.72 | 6,412,986 | +0.08(+0.64%) |
Nov 30, 2011 | 12.53 | 12.69 | 12.47 | 12.64 | 8,780,627 | +0.49(+4.01%) |
Nov 29, 2011 | 12.18 | 12.38 | 12.05 | 12.16 | 8,865,769 | -0.01(-0.11%) |
Nov 28, 2011 | 12.32 | 12.34 | 12.06 | 12.17 | 9,927,978 | +0.25(+2.10%) |
Nov 25, 2011 | 12.01 | 12.14 | 11.92 | 11.92 | 2,696,750 | -0.12(-1.01%) |
Nov 23, 2011 | 12.18 | 12.23 | 12.04 | 12.04 | 6,049,506 | -0.22(-1.82%) |
Nov 22, 2011 | 12.45 | 12.52 | 12.22 | 12.26 | 8,150,867 | -0.24(-1.95%) |
Nov 21, 2011 | 12.51 | 12.64 | 12.22 | 12.51 | 9,744,808 | -0.18(-1.44%) |
Nov 18, 2011 | 13.12 | 13.18 | 12.44 | 12.69 | 19,314,666 | -0.33(-2.55%) |
Nov 17, 2011 | 13.18 | 13.31 | 12.85 | 13.02 | 9,642,787 | -0.16(-1.18%) |
Nov 16, 2011 | 13.41 | 13.60 | 13.18 | 13.18 | 9,910,809 | -0.45(-3.32%) |
Nov 15, 2011 | 13.54 | 13.70 | 13.49 | 13.63 | 7,275,236 | -0.01(-0.10%) |
Nov 14, 2011 | 13.69 | 13.79 | 13.56 | 13.64 | 6,502,729 | -0.11(-0.79%) |
Nov 11, 2011 | 13.47 | 13.81 | 13.44 | 13.75 | 9,932,366 | +0.44(+3.30%) |
Nov 10, 2011 | 13.26 | 13.45 | 13.21 | 13.31 | 7,180,818 | +0.15(+1.13%) |
Nov 09, 2011 | 13.27 | 13.53 | 13.13 | 13.16 | 9,129,712 | -0.36(-2.65%) |
Nov 08, 2011 | 13.47 | 13.58 | 13.19 | 13.52 | 9,824,802 | +0.06(+0.45%) |
Nov 07, 2011 | 13.13 | 13.59 | 13.13 | 13.46 | 11,772,526 | +0.17(+1.27%) |
Nov 04, 2011 | 13.17 | 13.45 | 13.10 | 13.29 | 8,799,602 | -0.04(-0.30%) |
Nov 03, 2011 | 13.20 | 13.40 | 12.80 | 13.33 | 15,474,549 | +0.51(+4.01%) |
Nov 02, 2011 | 13.11 | 13.11 | 12.62 | 12.82 | 9,445,699 | +0.26(+2.05%) |