Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.73 | 16.81 | 15.87 | 16.06 | 11,241,923 | -0.40(-2.44%) |
Jan 30, 2012 | 16.64 | 16.74 | 16.37 | 16.46 | 6,206,904 | -0.41(-2.44%) |
Jan 27, 2012 | 16.49 | 16.96 | 16.39 | 16.88 | 7,651,586 | +0.29(+1.74%) |
Jan 26, 2012 | 16.46 | 16.69 | 16.24 | 16.59 | 10,144,124 | +0.26(+1.59%) |
Jan 25, 2012 | 16.18 | 16.67 | 15.92 | 16.33 | 27,387,590 | +1.34(+8.93%) |
Jan 24, 2012 | 14.45 | 15.08 | 14.42 | 14.99 | 10,626,217 | +0.42(+2.91%) |
Jan 23, 2012 | 14.81 | 14.96 | 14.37 | 14.56 | 9,347,260 | -0.17(-1.18%) |
Jan 20, 2012 | 15.04 | 15.08 | 14.65 | 14.74 | 12,158,322 | -0.39(-2.55%) |
Jan 19, 2012 | 14.55 | 15.22 | 14.36 | 15.12 | 11,174,386 | +0.53(+3.65%) |
Jan 18, 2012 | 14.10 | 14.62 | 14.05 | 14.59 | 7,347,050 | +0.49(+3.47%) |
Jan 17, 2012 | 14.31 | 14.34 | 13.62 | 14.10 | 8,786,478 | -0.09(-0.63%) |
Jan 13, 2012 | 14.27 | 14.27 | 13.92 | 14.19 | 5,148,183 | -0.20(-1.36%) |
Jan 12, 2012 | 14.37 | 14.43 | 14.19 | 14.39 | 4,749,820 | +0.04(+0.29%) |
Jan 11, 2012 | 14.01 | 14.41 | 13.94 | 14.35 | 6,779,294 | +0.38(+2.72%) |
Jan 10, 2012 | 14.08 | 14.08 | 13.85 | 13.96 | 4,319,971 | -0.02(-0.14%) |
Jan 09, 2012 | 14.00 | 14.15 | 13.91 | 13.98 | 6,018,265 | -0.10(-0.73%) |
Jan 06, 2012 | 13.82 | 14.31 | 13.82 | 14.09 | 6,633,646 | +0.07(+0.53%) |
Jan 05, 2012 | 13.35 | 14.32 | 13.31 | 14.01 | 16,192,081 | +0.53(+3.91%) |
Jan 04, 2012 | 13.28 | 13.49 | 13.07 | 13.49 | 4,885,014 | +0.84(+6.62%) |
Dec 30, 2011 | 12.95 | 12.95 | 12.65 | 12.65 | 5,926,461 | -0.30(-2.34%) |
Dec 29, 2011 | 12.53 | 13.00 | 12.48 | 12.95 | 4,916,745 | +0.49(+3.90%) |
Dec 28, 2011 | 12.77 | 12.81 | 12.43 | 12.46 | 3,979,292 | -0.29(-2.25%) |
Dec 27, 2011 | 12.97 | 13.00 | 12.72 | 12.75 | 4,718,330 | -0.22(-1.71%) |
Dec 23, 2011 | 13.09 | 13.11 | 12.78 | 12.97 | 3,842,545 | +0.52(+4.20%) |
Dec 21, 2011 | 12.44 | 12.54 | 12.10 | 12.45 | 4,929,255 | +0.02(+0.14%) |
Dec 20, 2011 | 12.37 | 12.72 | 12.30 | 12.43 | 7,178,040 | +0.33(+2.70%) |
Dec 19, 2011 | 12.71 | 12.87 | 12.05 | 12.11 | 7,630,686 | -0.58(-4.54%) |
Dec 16, 2011 | 12.27 | 12.80 | 12.27 | 12.68 | 7,956,475 | +0.47(+3.86%) |
Dec 15, 2011 | 12.37 | 12.40 | 12.08 | 12.21 | 5,786,723 | +0.07(+0.59%) |
Dec 14, 2011 | 12.32 | 12.48 | 12.12 | 12.14 | 6,507,482 | -0.22(-1.81%) |
Dec 13, 2011 | 12.85 | 12.93 | 12.20 | 12.36 | 8,213,971 | -0.29(-2.27%) |
Dec 12, 2011 | 12.76 | 12.81 | 12.33 | 12.65 | 6,983,350 | -0.04(-0.28%) |
Dec 09, 2011 | 12.56 | 12.76 | 12.44 | 12.68 | 6,903,852 | +0.25(+1.99%) |
Dec 08, 2011 | 12.50 | 12.78 | 12.32 | 12.44 | 9,091,471 | -0.14(-1.09%) |
Dec 07, 2011 | 12.89 | 12.89 | 12.39 | 12.57 | 10,030,917 | -0.41(-3.17%) |
Dec 06, 2011 | 13.37 | 13.38 | 12.80 | 12.98 | 8,824,169 | -0.43(-3.18%) |
Dec 05, 2011 | 13.24 | 13.50 | 13.18 | 13.41 | 10,102,832 | +0.46(+3.51%) |
Dec 02, 2011 | 13.51 | 13.86 | 12.94 | 12.96 | 9,414,930 | -0.43(-3.18%) |
Dec 01, 2011 | 13.11 | 13.52 | 12.94 | 13.38 | 7,114,856 | +0.23(+1.78%) |
Nov 30, 2011 | 13.27 | 13.66 | 12.92 | 13.15 | 20,015,326 | +0.43(+3.35%) |
Nov 29, 2011 | 12.79 | 12.83 | 12.53 | 12.72 | 9,063,308 | -0.10(-0.77%) |
Nov 28, 2011 | 12.49 | 13.12 | 12.40 | 12.82 | 17,211,358 | +1.04(+8.83%) |
Nov 25, 2011 | 12.80 | 12.84 | 11.70 | 11.78 | 10,541,270 | -1.02(-7.97%) |
Nov 23, 2011 | 13.34 | 13.56 | 12.79 | 12.80 | 11,044,907 | -0.55(-4.13%) |
Nov 22, 2011 | 13.53 | 13.65 | 12.97 | 13.35 | 9,494,756 | -0.21(-1.54%) |
Nov 21, 2011 | 14.32 | 14.33 | 13.37 | 13.56 | 15,401,040 | -1.15(-7.79%) |
Nov 18, 2011 | 15.14 | 15.22 | 14.67 | 14.71 | 6,495,977 | -0.40(-2.63%) |
Nov 17, 2011 | 15.60 | 15.78 | 15.01 | 15.11 | 5,805,941 | -0.45(-2.86%) |
Nov 16, 2011 | 15.96 | 15.99 | 15.46 | 15.55 | 4,570,938 | -0.54(-3.37%) |
Nov 15, 2011 | 15.97 | 16.20 | 15.78 | 16.09 | 4,167,461 | +0.02(+0.10%) |
Nov 14, 2011 | 16.11 | 16.41 | 16.02 | 16.08 | 4,705,301 | -0.11(-0.68%) |
Nov 11, 2011 | 15.97 | 16.30 | 15.85 | 16.19 | 3,185,627 | +0.40(+2.52%) |
Nov 10, 2011 | 15.93 | 16.13 | 15.49 | 15.79 | 5,231,677 | +0.03(+0.17%) |
Nov 09, 2011 | 15.86 | 16.07 | 15.64 | 15.76 | 5,352,775 | -0.58(-3.55%) |
Nov 08, 2011 | 16.18 | 16.37 | 15.71 | 16.34 | 8,410,393 | +0.25(+1.56%) |
Nov 07, 2011 | 16.76 | 16.79 | 15.91 | 16.09 | 5,617,846 | -0.72(-4.27%) |
Nov 04, 2011 | 16.43 | 16.91 | 16.43 | 16.81 | 5,044,816 | +0.19(+1.14%) |
Nov 03, 2011 | 16.29 | 16.84 | 15.89 | 16.62 | 7,740,716 | +0.57(+3.57%) |
Nov 02, 2011 | 16.11 | 16.47 | 15.80 | 16.05 | 7,921,363 | +0.35(+2.24%) |