Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.87 | 14.08 | 13.60 | 14.05 | 36,755,372 | +0.34(+2.47%) |
Jan 30, 2012 | 14.16 | 14.17 | 13.69 | 13.72 | 42,107,428 | -0.27(-1.94%) |
Jan 27, 2012 | 13.53 | 14.06 | 13.48 | 13.99 | 34,861,996 | +0.31(+2.26%) |
Jan 26, 2012 | 13.75 | 14.19 | 13.57 | 13.68 | 30,285,080 | +0.05(+0.39%) |
Jan 25, 2012 | 13.41 | 13.72 | 13.31 | 13.63 | 29,450,508 | -0.01(-0.06%) |
Jan 24, 2012 | 13.42 | 13.72 | 13.26 | 13.63 | 25,296,734 | -0.05(-0.39%) |
Jan 23, 2012 | 13.52 | 14.03 | 13.47 | 13.69 | 32,394,588 | -0.14(-0.98%) |
Jan 20, 2012 | 13.45 | 13.84 | 13.39 | 13.82 | 37,136,636 | +0.08(+0.60%) |
Jan 19, 2012 | 13.85 | 13.98 | 13.55 | 13.74 | 61,696,028 | +0.70(+5.36%) |
Jan 18, 2012 | 12.25 | 13.08 | 12.05 | 13.04 | 49,468,836 | +0.83(+6.77%) |
Jan 17, 2012 | 12.47 | 12.77 | 12.10 | 12.21 | 32,114,472 | -0.29(-2.29%) |
Jan 13, 2012 | 12.46 | 12.66 | 12.29 | 12.50 | 29,301,942 | -0.41(-3.14%) |
Jan 12, 2012 | 12.87 | 13.02 | 12.51 | 12.90 | 29,613,548 | +0.05(+0.41%) |
Jan 11, 2012 | 12.52 | 12.88 | 12.41 | 12.85 | 28,843,136 | +0.16(+1.24%) |
Jan 10, 2012 | 12.53 | 12.75 | 12.39 | 12.69 | 33,584,792 | +0.52(+4.26%) |
Jan 09, 2012 | 12.02 | 12.36 | 11.97 | 12.18 | 25,392,318 | +0.23(+1.89%) |
Jan 06, 2012 | 12.08 | 12.21 | 11.87 | 11.95 | 28,851,172 | -0.29(-2.33%) |
Jan 05, 2012 | 11.72 | 12.33 | 11.60 | 12.24 | 40,732,448 | +0.26(+2.13%) |
Jan 04, 2012 | 11.84 | 12.08 | 11.65 | 11.98 | 27,541,226 | +0.61(+5.35%) |
Dec 30, 2011 | 11.36 | 11.45 | 11.27 | 11.37 | 21,376,186 | -0.08(-0.72%) |
Dec 29, 2011 | 11.21 | 11.50 | 11.20 | 11.45 | 17,992,462 | +0.26(+2.28%) |
Dec 28, 2011 | 11.54 | 11.56 | 11.18 | 11.20 | 22,613,032 | -0.29(-2.55%) |
Dec 27, 2011 | 11.75 | 11.87 | 11.49 | 11.49 | 17,469,546 | -0.35(-2.98%) |
Dec 23, 2011 | 12.03 | 12.05 | 11.68 | 11.84 | 19,529,212 | +0.64(+5.70%) |
Dec 21, 2011 | 11.13 | 11.26 | 10.88 | 11.21 | 27,877,166 | +0.08(+0.74%) |
Dec 20, 2011 | 11.07 | 11.20 | 10.81 | 11.12 | 41,322,528 | +0.48(+4.52%) |
Dec 19, 2011 | 11.24 | 11.30 | 10.54 | 10.64 | 41,503,144 | -0.62(-5.47%) |
Dec 16, 2011 | 11.45 | 11.62 | 11.22 | 11.26 | 41,658,608 | -0.02(-0.20%) |
Dec 15, 2011 | 11.74 | 11.77 | 11.26 | 11.28 | 37,507,196 | -0.04(-0.33%) |
Dec 14, 2011 | 11.28 | 11.57 | 11.16 | 11.32 | 40,001,368 | -0.08(-0.72%) |
Dec 13, 2011 | 12.39 | 12.44 | 11.21 | 11.40 | 54,347,316 | -0.16(-1.37%) |
Dec 12, 2011 | 11.87 | 11.88 | 11.44 | 11.56 | 38,246,036 | -0.75(-6.10%) |
Dec 09, 2011 | 12.29 | 12.65 | 12.21 | 12.31 | 46,131,116 | +0.38(+3.15%) |
Dec 08, 2011 | 12.87 | 13.06 | 11.84 | 11.93 | 58,647,312 | -1.10(-8.42%) |
Dec 07, 2011 | 12.30 | 13.15 | 12.24 | 13.03 | 55,239,984 | +0.57(+4.58%) |
Dec 06, 2011 | 12.33 | 12.58 | 12.23 | 12.46 | 44,488,296 | +0.01(+0.06%) |
Dec 05, 2011 | 12.10 | 12.49 | 12.02 | 12.45 | 89,424,968 | +0.79(+6.77%) |
Dec 02, 2011 | 11.34 | 11.95 | 11.26 | 11.66 | 69,888,800 | +0.76(+6.96%) |
Dec 01, 2011 | 10.94 | 11.20 | 10.78 | 10.90 | 33,780,600 | -0.21(-1.89%) |
Nov 30, 2011 | 10.72 | 11.14 | 10.42 | 11.12 | 64,883,100 | +1.11(+11.12%) |
Nov 29, 2011 | 10.21 | 10.27 | 9.981 | 10.00 | 47,251,836 | -0.37(-3.55%) |
Nov 28, 2011 | 10.69 | 10.78 | 10.17 | 10.37 | 49,203,080 | +0.41(+4.07%) |
Nov 25, 2011 | 9.883 | 10.24 | 9.815 | 9.966 | 18,016,094 | +0.17(+1.77%) |
Nov 23, 2011 | 9.996 | 10.02 | 9.665 | 9.793 | 42,268,324 | -0.37(-3.62%) |
Nov 22, 2011 | 10.18 | 10.41 | 10.01 | 10.16 | 37,927,072 | -0.06(-0.59%) |
Nov 21, 2011 | 10.39 | 10.42 | 9.928 | 10.22 | 57,466,716 | -0.46(-4.29%) |
Nov 18, 2011 | 10.73 | 10.87 | 10.48 | 10.68 | 37,522,220 | +0.06(+0.57%) |
Nov 17, 2011 | 11.19 | 11.23 | 10.51 | 10.62 | 60,180,844 | -0.40(-3.62%) |
Nov 16, 2011 | 11.84 | 11.84 | 10.99 | 11.02 | 64,961,164 | -0.95(-7.97%) |
Nov 15, 2011 | 11.86 | 12.15 | 11.74 | 11.97 | 28,713,852 | +0.01(+0.06%) |
Nov 14, 2011 | 12.21 | 12.28 | 11.83 | 11.96 | 42,508,108 | -0.33(-2.69%) |
Nov 11, 2011 | 12.23 | 12.42 | 12.14 | 12.30 | 26,578,084 | +0.38(+3.15%) |
Nov 10, 2011 | 12.24 | 12.27 | 11.66 | 11.92 | 46,767,756 | +0.08(+0.63%) |
Nov 09, 2011 | 12.40 | 12.42 | 11.78 | 11.84 | 44,972,896 | -1.17(-9.01%) |
Nov 08, 2011 | 12.87 | 13.05 | 12.59 | 13.02 | 35,152,324 | +0.30(+2.36%) |
Nov 07, 2011 | 12.67 | 12.76 | 12.25 | 12.72 | 35,868,212 | +0.15(+1.20%) |
Nov 04, 2011 | 12.46 | 12.68 | 12.14 | 12.57 | 39,039,328 | -0.17(-1.36%) |
Nov 03, 2011 | 13.24 | 13.34 | 11.96 | 12.74 | 67,569,552 | +0.14(+1.13%) |
Nov 02, 2011 | 12.73 | 12.81 | 12.24 | 12.60 | 31,770,092 | +0.40(+3.27%) |