Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.93 | 10.93 | 10.81 | 10.88 | 79,417,544 | +0.03(+0.24%) |
Jan 30, 2012 | 10.77 | 10.87 | 10.73 | 10.85 | 79,529,832 | +0.07(+0.62%) |
Jan 27, 2012 | 10.91 | 10.92 | 10.78 | 10.78 | 98,311,040 | -0.11(-0.99%) |
Jan 26, 2012 | 11.06 | 11.09 | 10.87 | 10.89 | 151,415,008 | -0.28(-2.52%) |
Jan 25, 2012 | 11.12 | 11.18 | 10.99 | 11.17 | 76,074,592 | +0.04(+0.40%) |
Jan 24, 2012 | 11.17 | 11.17 | 11.07 | 11.13 | 65,812,188 | -0.11(-1.02%) |
Jan 23, 2012 | 11.28 | 11.30 | 11.19 | 11.24 | 51,873,628 | -0.04(-0.36%) |
Jan 20, 2012 | 11.25 | 11.29 | 11.23 | 11.28 | 71,515,608 | +0.03(+0.30%) |
Jan 19, 2012 | 11.21 | 11.26 | 11.21 | 11.25 | 69,009,200 | +0.03(+0.30%) |
Jan 18, 2012 | 11.21 | 11.23 | 11.15 | 11.22 | 59,523,500 | +0.03(+0.26%) |
Jan 17, 2012 | 11.21 | 11.27 | 11.16 | 11.19 | 63,538,228 | +0.07(+0.60%) |
Jan 13, 2012 | 11.11 | 11.13 | 11.03 | 11.12 | 59,745,644 | -0.02(-0.17%) |
Jan 12, 2012 | 11.13 | 11.19 | 11.10 | 11.14 | 71,652,192 | +0.05(+0.43%) |
Jan 11, 2012 | 11.00 | 11.11 | 11.00 | 11.09 | 64,080,976 | +0.09(+0.77%) |
Jan 10, 2012 | 11.02 | 11.07 | 11.00 | 11.01 | 78,582,680 | +0.04(+0.34%) |
Jan 09, 2012 | 11.03 | 11.04 | 10.91 | 10.97 | 72,431,768 | -0.01(-0.07%) |
Jan 06, 2012 | 11.12 | 11.13 | 10.95 | 10.98 | 123,243,144 | -0.10(-0.93%) |
Jan 05, 2012 | 11.11 | 11.12 | 11.00 | 11.08 | 94,531,944 | -0.01(-0.10%) |
Jan 04, 2012 | 11.15 | 11.18 | 11.06 | 11.09 | 102,091,784 | +0.07(+0.63%) |
Dec 30, 2011 | 11.00 | 11.04 | 10.97 | 11.02 | 43,047,316 | +0.03(+0.23%) |
Dec 29, 2011 | 10.95 | 11.00 | 10.92 | 11.00 | 48,496,152 | +0.08(+0.73%) |
Dec 28, 2011 | 10.95 | 10.99 | 10.90 | 10.92 | 45,617,416 | -0.03(-0.30%) |
Dec 27, 2011 | 10.91 | 10.99 | 10.88 | 10.95 | 44,984,708 | +0.06(+0.57%) |
Dec 23, 2011 | 10.83 | 10.93 | 10.83 | 10.89 | 49,747,288 | +0.21(+1.94%) |
Dec 21, 2011 | 10.63 | 10.68 | 10.58 | 10.68 | 75,646,848 | +0.07(+0.62%) |
Dec 20, 2011 | 10.51 | 10.63 | 10.49 | 10.61 | 91,791,680 | +0.14(+1.32%) |
Dec 19, 2011 | 10.56 | 10.59 | 10.44 | 10.48 | 52,086,012 | -0.04(-0.38%) |
Dec 16, 2011 | 10.41 | 10.52 | 10.39 | 10.52 | 123,269,032 | +0.02(+0.21%) |
Dec 15, 2011 | 10.57 | 10.58 | 10.46 | 10.49 | 70,804,392 | -0.01(-0.07%) |
Dec 14, 2011 | 10.57 | 10.64 | 10.49 | 10.50 | 62,207,196 | -0.08(-0.79%) |
Dec 13, 2011 | 10.59 | 10.66 | 10.55 | 10.59 | 59,979,104 | +0.01(+0.10%) |
Dec 12, 2011 | 10.58 | 10.60 | 10.54 | 10.57 | 70,580,744 | -0.01(-0.07%) |
Dec 09, 2011 | 10.60 | 10.61 | 10.50 | 10.58 | 66,827,308 | +0.06(+0.59%) |
Dec 08, 2011 | 10.65 | 10.66 | 10.50 | 10.52 | 61,735,584 | -0.20(-1.84%) |
Dec 07, 2011 | 10.62 | 10.72 | 10.56 | 10.72 | 111,908,328 | +0.08(+0.79%) |
Dec 06, 2011 | 10.64 | 10.69 | 10.59 | 10.63 | 46,695,900 | +0.01(+0.07%) |
Dec 05, 2011 | 10.63 | 10.68 | 10.57 | 10.63 | 59,852,920 | +0.07(+0.66%) |
Dec 02, 2011 | 10.57 | 10.61 | 10.52 | 10.56 | 60,813,764 | +0.04(+0.42%) |
Dec 01, 2011 | 10.54 | 10.55 | 10.45 | 10.51 | 59,887,348 | -0.05(-0.48%) |
Nov 30, 2011 | 10.41 | 10.56 | 10.41 | 10.56 | 91,308,992 | +0.34(+3.28%) |
Nov 29, 2011 | 10.21 | 10.31 | 10.20 | 10.23 | 49,852,068 | +0.04(+0.39%) |
Nov 28, 2011 | 10.18 | 10.25 | 10.12 | 10.19 | 66,450,288 | +0.20(+1.97%) |
Nov 25, 2011 | 10.02 | 10.10 | 9.991 | 9.991 | 33,022,594 | -0.05(-0.51%) |
Nov 23, 2011 | 10.20 | 10.21 | 10.03 | 10.04 | 82,927,720 | -0.19(-1.89%) |
Nov 22, 2011 | 10.34 | 10.36 | 10.21 | 10.24 | 102,450,896 | -0.10(-0.99%) |
Nov 21, 2011 | 10.35 | 10.38 | 10.26 | 10.34 | 61,129,540 | -0.10(-0.98%) |
Nov 18, 2011 | 10.45 | 10.48 | 10.37 | 10.44 | 60,576,844 | +0.01(+0.10%) |
Nov 17, 2011 | 10.50 | 10.52 | 10.36 | 10.43 | 75,443,512 | -0.06(-0.59%) |
Nov 16, 2011 | 10.61 | 10.65 | 10.46 | 10.49 | 72,793,912 | -0.17(-1.61%) |
Nov 15, 2011 | 10.65 | 10.71 | 10.58 | 10.66 | 78,663,720 | +0.02(+0.20%) |
Nov 14, 2011 | 10.67 | 10.69 | 10.59 | 10.64 | 60,169,464 | -0.08(-0.78%) |
Nov 11, 2011 | 10.72 | 10.77 | 10.69 | 10.72 | 41,459,732 | +0.09(+0.89%) |
Nov 10, 2011 | 10.60 | 10.69 | 10.55 | 10.63 | 54,518,676 | +0.09(+0.86%) |
Nov 09, 2011 | 10.62 | 10.66 | 10.50 | 10.54 | 74,551,056 | -0.20(-1.87%) |
Nov 08, 2011 | 10.68 | 10.75 | 10.63 | 10.74 | 57,167,148 | +0.01(+0.07%) |
Nov 07, 2011 | 10.64 | 10.73 | 10.59 | 10.73 | 41,175,396 | +0.10(+0.96%) |
Nov 04, 2011 | 10.62 | 10.66 | 10.55 | 10.63 | 50,524,532 | -0.10(-0.95%) |
Nov 03, 2011 | 10.68 | 10.75 | 10.60 | 10.73 | 57,025,768 | +0.13(+1.24%) |
Nov 02, 2011 | 10.63 | 10.68 | 10.54 | 10.60 | 59,697,848 | +0.14(+1.32%) |