Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.57 | 13.64 | 13.24 | 13.30 | 10,274,705 | -0.17(-1.27%) |
Jan 30, 2012 | 13.39 | 13.56 | 13.14 | 13.47 | 11,425,729 | -0.04(-0.32%) |
Jan 27, 2012 | 13.07 | 13.94 | 13.04 | 13.51 | 27,410,784 | +0.03(+0.19%) |
Jan 26, 2012 | 13.85 | 13.87 | 13.40 | 13.49 | 13,229,613 | -0.22(-1.62%) |
Jan 25, 2012 | 13.51 | 13.80 | 13.27 | 13.71 | 15,029,244 | +0.23(+1.71%) |
Jan 24, 2012 | 13.47 | 13.79 | 13.39 | 13.48 | 21,699,036 | -0.19(-1.38%) |
Jan 23, 2012 | 13.28 | 13.69 | 13.13 | 13.67 | 23,510,974 | +0.38(+2.83%) |
Jan 20, 2012 | 13.21 | 13.35 | 13.04 | 13.29 | 13,048,976 | +0.06(+0.45%) |
Jan 19, 2012 | 13.04 | 13.38 | 13.02 | 13.23 | 14,717,963 | +0.29(+2.25%) |
Jan 18, 2012 | 12.45 | 13.05 | 12.30 | 12.94 | 22,083,046 | +0.56(+4.56%) |
Jan 17, 2012 | 12.83 | 12.88 | 12.32 | 12.38 | 19,763,292 | -0.27(-2.17%) |
Jan 13, 2012 | 12.92 | 12.92 | 12.57 | 12.65 | 15,950,454 | -0.39(-2.95%) |
Jan 12, 2012 | 13.03 | 13.14 | 12.86 | 13.04 | 11,497,293 | -0.03(-0.26%) |
Jan 11, 2012 | 13.18 | 13.23 | 12.69 | 13.07 | 27,466,964 | -0.30(-2.24%) |
Jan 10, 2012 | 13.70 | 13.75 | 13.29 | 13.37 | 18,146,510 | -0.20(-1.45%) |
Jan 09, 2012 | 13.59 | 13.72 | 13.21 | 13.57 | 20,819,904 | +0.11(+0.83%) |
Jan 06, 2012 | 13.08 | 13.51 | 13.04 | 13.45 | 27,083,010 | +0.42(+3.22%) |
Jan 05, 2012 | 12.38 | 13.10 | 12.38 | 13.04 | 31,545,912 | +0.89(+7.33%) |
Jan 04, 2012 | 11.94 | 12.17 | 11.81 | 12.14 | 8,283,183 | +0.29(+2.45%) |
Dec 30, 2011 | 11.77 | 11.88 | 11.73 | 11.85 | 3,718,273 | +0.09(+0.73%) |
Dec 29, 2011 | 11.75 | 11.88 | 11.73 | 11.77 | 3,623,544 | +0.02(+0.15%) |
Dec 28, 2011 | 11.95 | 11.95 | 11.71 | 11.75 | 6,185,137 | -0.15(-1.29%) |
Dec 27, 2011 | 12.11 | 12.11 | 11.90 | 11.91 | 7,532,452 | -0.20(-1.63%) |
Dec 23, 2011 | 12.23 | 12.29 | 12.04 | 12.10 | 5,296,899 | +0.30(+2.54%) |
Dec 21, 2011 | 11.89 | 11.97 | 11.61 | 11.80 | 9,786,799 | -0.09(-0.79%) |
Dec 20, 2011 | 11.49 | 11.92 | 11.46 | 11.90 | 13,461,211 | +0.58(+5.14%) |
Dec 19, 2011 | 11.64 | 11.68 | 11.29 | 11.31 | 8,097,015 | -0.26(-2.22%) |
Dec 16, 2011 | 11.43 | 11.68 | 11.40 | 11.57 | 9,509,896 | +0.17(+1.50%) |
Dec 15, 2011 | 11.81 | 11.85 | 11.34 | 11.40 | 9,829,172 | -0.15(-1.26%) |
Dec 14, 2011 | 11.79 | 11.91 | 11.49 | 11.55 | 9,550,580 | -0.24(-2.03%) |
Dec 13, 2011 | 12.20 | 12.32 | 11.71 | 11.79 | 11,916,519 | -0.29(-2.41%) |
Dec 12, 2011 | 12.09 | 12.12 | 11.90 | 12.08 | 8,399,920 | -0.15(-1.26%) |
Dec 09, 2011 | 12.12 | 12.31 | 11.91 | 12.23 | 7,932,305 | +0.12(+0.99%) |
Dec 08, 2011 | 12.28 | 12.45 | 12.09 | 12.11 | 9,988,449 | -0.37(-2.95%) |
Dec 07, 2011 | 12.27 | 12.58 | 12.12 | 12.48 | 16,674,151 | +0.41(+3.40%) |
Dec 06, 2011 | 11.85 | 12.16 | 11.76 | 12.07 | 14,456,583 | +0.27(+2.32%) |
Dec 05, 2011 | 12.01 | 12.09 | 11.76 | 11.79 | 12,643,118 | -0.01(-0.07%) |
Dec 02, 2011 | 12.35 | 12.38 | 11.78 | 11.80 | 15,878,340 | -0.06(-0.51%) |
Dec 01, 2011 | 12.14 | 12.15 | 11.73 | 11.86 | 10,308,466 | -0.22(-1.84%) |
Nov 30, 2011 | 11.60 | 12.12 | 11.45 | 12.09 | 15,995,599 | +0.79(+6.97%) |
Nov 29, 2011 | 11.57 | 11.57 | 11.24 | 11.30 | 9,783,391 | -0.15(-1.34%) |
Nov 28, 2011 | 11.65 | 11.71 | 11.32 | 11.45 | 11,130,383 | +0.21(+1.83%) |
Nov 25, 2011 | 11.37 | 11.58 | 11.24 | 11.25 | 5,240,083 | -0.21(-1.87%) |
Nov 23, 2011 | 11.88 | 11.90 | 11.33 | 11.46 | 14,576,955 | -0.53(-4.43%) |
Nov 22, 2011 | 12.26 | 12.26 | 11.89 | 11.99 | 16,752,701 | -0.32(-2.57%) |
Nov 21, 2011 | 12.32 | 12.51 | 12.09 | 12.31 | 18,255,116 | -0.23(-1.84%) |
Nov 18, 2011 | 12.41 | 12.75 | 12.28 | 12.54 | 36,263,704 | +0.76(+6.47%) |
Nov 17, 2011 | 12.10 | 12.24 | 11.62 | 11.78 | 31,334,768 | -0.79(-6.27%) |
Nov 16, 2011 | 12.80 | 12.92 | 12.52 | 12.56 | 14,326,579 | -0.34(-2.65%) |
Nov 15, 2011 | 12.66 | 12.98 | 12.55 | 12.91 | 14,191,743 | +0.21(+1.62%) |
Nov 14, 2011 | 12.72 | 12.87 | 12.41 | 12.70 | 10,842,235 | -0.07(-0.54%) |
Nov 11, 2011 | 12.49 | 12.86 | 12.44 | 12.77 | 13,365,076 | +0.38(+3.04%) |
Nov 10, 2011 | 12.26 | 12.49 | 12.00 | 12.39 | 15,901,364 | +0.32(+2.62%) |
Nov 09, 2011 | 12.18 | 12.38 | 12.03 | 12.08 | 13,900,849 | -0.44(-3.49%) |
Nov 08, 2011 | 12.45 | 12.57 | 12.17 | 12.51 | 16,760,826 | +0.20(+1.60%) |
Nov 07, 2011 | 12.19 | 12.33 | 11.99 | 12.32 | 13,013,774 | +0.13(+1.05%) |
Nov 04, 2011 | 11.78 | 12.24 | 11.73 | 12.19 | 13,701,430 | +0.29(+2.45%) |
Nov 03, 2011 | 11.74 | 11.91 | 11.35 | 11.90 | 13,775,540 | +0.26(+2.21%) |
Nov 02, 2011 | 11.72 | 11.87 | 11.55 | 11.64 | 10,149,983 | +0.07(+0.59%) |