Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.72 | 13.72 | 13.31 | 13.48 | 3,373,797 | -0.11(-0.79%) |
Jan 30, 2012 | 13.50 | 13.62 | 13.45 | 13.59 | 1,987,479 | -0.05(-0.40%) |
Jan 27, 2012 | 13.69 | 13.73 | 13.48 | 13.64 | 2,164,231 | -0.05(-0.36%) |
Jan 26, 2012 | 14.10 | 14.10 | 13.63 | 13.69 | 2,980,044 | -0.44(-3.09%) |
Jan 25, 2012 | 14.02 | 14.15 | 13.95 | 14.13 | 1,193,873 | +0.10(+0.70%) |
Jan 24, 2012 | 14.12 | 14.26 | 14.01 | 14.03 | 1,549,605 | -0.20(-1.41%) |
Jan 23, 2012 | 14.18 | 14.29 | 14.13 | 14.23 | 1,091,066 | +0.09(+0.62%) |
Jan 20, 2012 | 14.11 | 14.16 | 14.05 | 14.14 | 1,057,786 | -0.00(-0.03%) |
Jan 19, 2012 | 14.12 | 14.19 | 14.01 | 14.15 | 2,005,519 | +0.19(+1.37%) |
Jan 18, 2012 | 14.05 | 14.21 | 13.90 | 13.96 | 2,124,401 | -0.07(-0.49%) |
Jan 17, 2012 | 13.78 | 14.10 | 13.73 | 14.02 | 2,786,453 | +0.33(+2.44%) |
Jan 13, 2012 | 13.72 | 13.75 | 13.55 | 13.69 | 2,065,820 | -0.13(-0.96%) |
Jan 12, 2012 | 13.65 | 13.83 | 13.65 | 13.82 | 1,939,965 | +0.17(+1.26%) |
Jan 11, 2012 | 13.67 | 13.72 | 13.55 | 13.65 | 2,458,166 | -0.03(-0.25%) |
Jan 10, 2012 | 13.61 | 13.71 | 13.58 | 13.69 | 2,228,089 | +0.18(+1.34%) |
Jan 09, 2012 | 13.31 | 13.52 | 13.22 | 13.50 | 1,730,615 | +0.26(+1.92%) |
Jan 06, 2012 | 13.17 | 13.44 | 13.12 | 13.25 | 2,160,922 | +0.02(+0.19%) |
Jan 05, 2012 | 13.19 | 13.23 | 13.04 | 13.22 | 2,723,272 | -0.01(-0.11%) |
Jan 04, 2012 | 13.23 | 13.34 | 13.20 | 13.24 | 2,364,208 | +0.16(+1.24%) |
Dec 30, 2011 | 12.98 | 13.18 | 12.94 | 13.08 | 1,544,380 | +0.14(+1.06%) |
Dec 29, 2011 | 12.80 | 12.97 | 12.79 | 12.94 | 968,778 | +0.21(+1.62%) |
Dec 28, 2011 | 13.01 | 13.01 | 12.72 | 12.73 | 990,629 | -0.24(-1.81%) |
Dec 27, 2011 | 12.92 | 13.05 | 12.92 | 12.97 | 897,660 | -0.01(-0.11%) |
Dec 23, 2011 | 12.89 | 13.05 | 12.89 | 12.98 | 1,046,423 | +0.38(+3.00%) |
Dec 21, 2011 | 12.48 | 12.61 | 12.45 | 12.61 | 1,939,820 | +0.11(+0.86%) |
Dec 20, 2011 | 12.61 | 12.61 | 12.43 | 12.50 | 3,073,971 | +0.06(+0.51%) |
Dec 19, 2011 | 12.62 | 12.75 | 12.40 | 12.44 | 2,520,378 | -0.23(-1.78%) |
Dec 16, 2011 | 12.80 | 12.90 | 12.60 | 12.66 | 1,784,303 | -0.13(-1.00%) |
Dec 15, 2011 | 12.95 | 12.98 | 12.76 | 12.79 | 2,340,215 | -0.05(-0.38%) |
Dec 14, 2011 | 12.82 | 12.90 | 12.70 | 12.84 | 3,105,536 | -0.09(-0.72%) |
Dec 13, 2011 | 13.10 | 13.30 | 12.86 | 12.93 | 3,053,651 | -0.15(-1.12%) |
Dec 12, 2011 | 12.95 | 13.10 | 12.90 | 13.08 | 2,288,369 | -0.08(-0.63%) |
Dec 09, 2011 | 12.94 | 13.23 | 12.90 | 13.16 | 2,505,156 | +0.24(+1.86%) |
Dec 08, 2011 | 13.07 | 13.26 | 12.90 | 12.92 | 2,765,578 | -0.31(-2.34%) |
Dec 07, 2011 | 13.09 | 13.23 | 12.89 | 13.23 | 1,479,688 | +0.12(+0.94%) |
Dec 06, 2011 | 13.20 | 13.24 | 13.02 | 13.11 | 1,271,363 | -0.12(-0.89%) |
Dec 05, 2011 | 13.05 | 13.30 | 13.03 | 13.22 | 2,134,208 | +0.31(+2.39%) |
Dec 02, 2011 | 13.28 | 13.39 | 12.83 | 12.92 | 2,687,445 | -0.26(-2.01%) |
Dec 01, 2011 | 13.28 | 13.31 | 13.13 | 13.18 | 1,940,309 | -0.09(-0.70%) |
Nov 30, 2011 | 13.22 | 13.29 | 13.13 | 13.27 | 3,807,099 | +0.42(+3.24%) |
Nov 29, 2011 | 13.08 | 13.08 | 12.59 | 12.86 | 2,177,711 | -0.16(-1.24%) |
Nov 28, 2011 | 13.08 | 13.14 | 12.92 | 13.02 | 2,092,855 | +0.19(+1.45%) |
Nov 25, 2011 | 12.59 | 12.93 | 12.54 | 12.83 | 1,025,100 | +0.05(+0.42%) |
Nov 23, 2011 | 12.91 | 12.96 | 12.63 | 12.78 | 2,291,696 | -0.31(-2.40%) |
Nov 22, 2011 | 13.13 | 13.20 | 13.00 | 13.09 | 1,143,389 | -0.05(-0.37%) |
Nov 21, 2011 | 13.18 | 13.21 | 13.00 | 13.14 | 1,928,355 | -0.23(-1.69%) |
Nov 18, 2011 | 13.59 | 13.63 | 13.34 | 13.37 | 1,381,831 | -0.15(-1.12%) |
Nov 17, 2011 | 13.81 | 13.81 | 13.43 | 13.52 | 2,609,468 | -0.25(-1.78%) |
Nov 16, 2011 | 13.93 | 14.02 | 13.75 | 13.76 | 2,017,129 | -0.33(-2.37%) |
Nov 15, 2011 | 14.19 | 14.22 | 14.06 | 14.10 | 1,365,286 | -0.10(-0.69%) |
Nov 14, 2011 | 14.30 | 14.33 | 14.07 | 14.20 | 1,400,099 | -0.11(-0.75%) |
Nov 11, 2011 | 14.29 | 14.34 | 14.20 | 14.30 | 1,104,291 | +0.16(+1.10%) |
Nov 10, 2011 | 14.18 | 14.28 | 13.96 | 14.15 | 1,300,229 | +0.13(+0.93%) |
Nov 09, 2011 | 14.23 | 14.23 | 13.99 | 14.02 | 3,183,787 | -0.57(-3.92%) |
Nov 08, 2011 | 14.48 | 14.59 | 14.31 | 14.59 | 2,615,619 | +0.23(+1.62%) |
Nov 07, 2011 | 14.08 | 14.36 | 14.01 | 14.36 | 1,750,748 | +0.30(+2.14%) |
Nov 04, 2011 | 14.11 | 14.21 | 13.91 | 14.06 | 1,417,444 | -0.20(-1.43%) |
Nov 03, 2011 | 14.21 | 14.27 | 13.97 | 14.26 | 2,345,939 | +0.23(+1.62%) |
Nov 02, 2011 | 14.24 | 14.35 | 14.00 | 14.03 | 2,331,323 | -0.05(-0.34%) |