Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.35 | 13.41 | 13.15 | 13.25 | 2,140,640 | -0.04(-0.32%) |
Jan 30, 2012 | 12.81 | 13.37 | 12.75 | 13.29 | 2,113,983 | +0.24(+1.86%) |
Jan 27, 2012 | 12.99 | 13.22 | 12.96 | 13.05 | 2,243,826 | -0.03(-0.19%) |
Jan 26, 2012 | 13.36 | 13.41 | 13.01 | 13.07 | 1,936,096 | -0.13(-1.02%) |
Jan 25, 2012 | 13.38 | 13.61 | 13.19 | 13.21 | 4,834,944 | -0.28(-2.05%) |
Jan 24, 2012 | 13.07 | 13.55 | 13.02 | 13.48 | 3,573,976 | +0.22(+1.64%) |
Jan 23, 2012 | 13.33 | 13.41 | 13.18 | 13.27 | 2,172,315 | -0.08(-0.57%) |
Jan 20, 2012 | 13.14 | 13.40 | 13.05 | 13.34 | 2,651,132 | +0.19(+1.47%) |
Jan 19, 2012 | 13.04 | 13.27 | 12.99 | 13.15 | 1,884,946 | +0.20(+1.55%) |
Jan 18, 2012 | 12.92 | 13.13 | 12.89 | 12.95 | 2,054,591 | +0.07(+0.52%) |
Jan 17, 2012 | 12.71 | 13.08 | 12.64 | 12.88 | 2,166,835 | +0.05(+0.39%) |
Jan 13, 2012 | 12.73 | 12.88 | 12.46 | 12.83 | 1,748,806 | +0.00(+0.00%) |
Jan 12, 2012 | 13.17 | 13.20 | 12.75 | 12.83 | 2,001,265 | -0.23(-1.80%) |
Jan 11, 2012 | 12.77 | 13.16 | 12.66 | 13.06 | 2,095,993 | +0.13(+0.97%) |
Jan 10, 2012 | 12.90 | 13.28 | 12.68 | 12.94 | 4,139,991 | +0.32(+2.52%) |
Jan 09, 2012 | 12.48 | 12.98 | 12.41 | 12.62 | 4,312,663 | +0.13(+1.07%) |
Jan 06, 2012 | 12.17 | 12.52 | 12.17 | 12.49 | 2,039,311 | +0.26(+2.12%) |
Jan 05, 2012 | 12.00 | 12.28 | 11.82 | 12.23 | 1,856,403 | +0.11(+0.90%) |
Jan 04, 2012 | 12.19 | 12.26 | 11.89 | 12.12 | 2,324,179 | +0.38(+3.21%) |
Dec 30, 2011 | 11.65 | 11.84 | 11.61 | 11.74 | 1,729,804 | -0.02(-0.14%) |
Dec 29, 2011 | 11.61 | 11.86 | 11.57 | 11.76 | 2,012,690 | +0.12(+1.01%) |
Dec 28, 2011 | 11.97 | 11.98 | 11.58 | 11.64 | 1,886,799 | -0.37(-3.07%) |
Dec 27, 2011 | 12.12 | 12.13 | 11.97 | 12.01 | 915,823 | -0.17(-1.38%) |
Dec 23, 2011 | 12.18 | 12.35 | 12.13 | 12.18 | 1,145,497 | +0.27(+2.25%) |
Dec 21, 2011 | 11.70 | 12.03 | 11.55 | 11.91 | 1,662,769 | +0.18(+1.50%) |
Dec 20, 2011 | 11.72 | 11.76 | 11.43 | 11.73 | 3,622,046 | +0.32(+2.79%) |
Dec 19, 2011 | 11.82 | 11.90 | 11.37 | 11.41 | 2,695,305 | -0.33(-2.78%) |
Dec 16, 2011 | 12.21 | 12.21 | 11.70 | 11.74 | 2,463,478 | -0.33(-2.71%) |
Dec 15, 2011 | 11.88 | 12.14 | 11.82 | 12.07 | 3,438,715 | +0.35(+3.00%) |
Dec 14, 2011 | 11.31 | 11.88 | 11.17 | 11.71 | 5,357,996 | +0.25(+2.19%) |
Dec 13, 2011 | 11.82 | 11.91 | 11.32 | 11.46 | 2,798,957 | -0.28(-2.36%) |
Dec 12, 2011 | 11.77 | 11.82 | 11.60 | 11.74 | 2,509,253 | -0.19(-1.62%) |
Dec 09, 2011 | 11.65 | 12.07 | 11.65 | 11.93 | 1,451,881 | +0.30(+2.59%) |
Dec 08, 2011 | 12.35 | 12.35 | 11.54 | 11.63 | 3,730,748 | -0.81(-6.53%) |
Dec 07, 2011 | 12.68 | 12.75 | 12.28 | 12.44 | 2,170,081 | +0.03(+0.20%) |
Dec 06, 2011 | 12.36 | 12.52 | 12.11 | 12.42 | 2,868,054 | +0.01(+0.07%) |
Dec 05, 2011 | 12.52 | 12.96 | 12.31 | 12.41 | 6,031,183 | +0.03(+0.27%) |
Dec 02, 2011 | 12.10 | 12.56 | 12.01 | 12.38 | 10,941,556 | +0.46(+3.87%) |
Dec 01, 2011 | 11.40 | 12.14 | 11.36 | 11.92 | 5,767,013 | +0.41(+3.57%) |
Nov 30, 2011 | 11.14 | 11.52 | 10.82 | 11.51 | 4,921,466 | +0.85(+7.94%) |
Nov 29, 2011 | 10.89 | 10.93 | 10.57 | 10.66 | 2,518,976 | -0.22(-2.00%) |
Nov 28, 2011 | 11.01 | 11.19 | 10.80 | 10.88 | 4,256,010 | +0.45(+4.34%) |
Nov 25, 2011 | 10.48 | 10.70 | 10.39 | 10.42 | 1,240,649 | -0.14(-1.35%) |
Nov 23, 2011 | 10.73 | 10.74 | 10.44 | 10.57 | 3,302,549 | -0.27(-2.47%) |
Nov 22, 2011 | 10.82 | 11.04 | 10.81 | 10.83 | 2,496,945 | -0.06(-0.54%) |
Nov 21, 2011 | 10.96 | 11.13 | 10.78 | 10.89 | 4,430,858 | -0.28(-2.48%) |
Nov 18, 2011 | 11.26 | 11.50 | 11.14 | 11.17 | 2,924,999 | +0.02(+0.15%) |
Nov 17, 2011 | 11.63 | 11.66 | 11.06 | 11.15 | 4,996,470 | -0.56(-4.79%) |
Nov 16, 2011 | 11.66 | 11.79 | 11.40 | 11.71 | 3,640,917 | -0.06(-0.50%) |
Nov 15, 2011 | 11.96 | 12.14 | 11.76 | 11.77 | 2,489,321 | -0.32(-2.63%) |
Nov 14, 2011 | 11.94 | 12.45 | 11.87 | 12.09 | 3,321,600 | +0.03(+0.28%) |
Nov 11, 2011 | 11.63 | 12.08 | 11.55 | 12.06 | 3,544,321 | +0.67(+5.89%) |
Nov 10, 2011 | 11.46 | 11.56 | 11.24 | 11.39 | 3,049,931 | +0.17(+1.49%) |
Nov 09, 2011 | 11.84 | 11.91 | 11.18 | 11.22 | 4,750,039 | -1.05(-8.54%) |
Nov 08, 2011 | 12.17 | 12.49 | 12.10 | 12.27 | 5,633,485 | +0.27(+2.24%) |
Nov 07, 2011 | 11.77 | 12.02 | 11.68 | 12.00 | 2,094,898 | +0.13(+1.06%) |
Nov 04, 2011 | 11.78 | 11.99 | 11.61 | 11.87 | 3,743,267 | -0.03(-0.21%) |
Nov 03, 2011 | 12.07 | 12.07 | 11.53 | 11.90 | 5,480,466 | +0.08(+0.64%) |
Nov 02, 2011 | 11.81 | 12.00 | 11.64 | 11.82 | 7,634,266 | +0.26(+2.25%) |