Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.26 | 13.32 | 13.06 | 13.16 | 2,155,140 | -0.04(-0.32%) |
Jan 30, 2012 | 12.73 | 13.28 | 12.66 | 13.20 | 2,128,303 | +0.24(+1.86%) |
Jan 27, 2012 | 12.90 | 13.13 | 12.88 | 12.96 | 2,259,025 | -0.02(-0.19%) |
Jan 26, 2012 | 13.27 | 13.32 | 12.92 | 12.98 | 1,949,211 | -0.13(-1.02%) |
Jan 25, 2012 | 13.29 | 13.52 | 13.10 | 13.12 | 4,867,695 | -0.27(-2.05%) |
Jan 24, 2012 | 12.98 | 13.46 | 12.93 | 13.39 | 3,598,185 | +0.22(+1.64%) |
Jan 23, 2012 | 13.24 | 13.32 | 13.09 | 13.18 | 2,187,030 | -0.07(-0.57%) |
Jan 20, 2012 | 13.05 | 13.31 | 12.96 | 13.25 | 2,669,090 | +0.19(+1.47%) |
Jan 19, 2012 | 12.95 | 13.18 | 12.90 | 13.06 | 1,897,714 | +0.20(+1.55%) |
Jan 18, 2012 | 12.83 | 13.04 | 12.80 | 12.86 | 2,068,508 | +0.07(+0.52%) |
Jan 17, 2012 | 12.63 | 12.99 | 12.56 | 12.79 | 2,181,513 | +0.05(+0.39%) |
Jan 13, 2012 | 12.64 | 12.79 | 12.38 | 12.74 | 1,760,652 | +0.00(+0.00%) |
Jan 12, 2012 | 13.08 | 13.11 | 12.66 | 12.74 | 2,014,822 | -0.23(-1.80%) |
Jan 11, 2012 | 12.68 | 13.07 | 12.58 | 12.98 | 2,110,191 | +0.12(+0.97%) |
Jan 10, 2012 | 12.82 | 13.19 | 12.59 | 12.85 | 4,168,035 | +0.32(+2.52%) |
Jan 09, 2012 | 12.39 | 12.89 | 12.33 | 12.53 | 4,341,876 | +0.13(+1.07%) |
Jan 06, 2012 | 12.09 | 12.43 | 12.09 | 12.40 | 2,053,125 | +0.26(+2.12%) |
Jan 05, 2012 | 11.92 | 12.19 | 11.74 | 12.14 | 1,868,978 | +0.11(+0.90%) |
Jan 04, 2012 | 12.11 | 12.18 | 11.81 | 12.04 | 2,339,922 | +0.37(+3.21%) |
Dec 30, 2011 | 11.57 | 11.76 | 11.54 | 11.66 | 1,741,521 | -0.02(-0.14%) |
Dec 29, 2011 | 11.54 | 11.78 | 11.49 | 11.68 | 2,026,323 | +0.12(+1.01%) |
Dec 28, 2011 | 11.89 | 11.90 | 11.50 | 11.56 | 1,899,580 | -0.37(-3.07%) |
Dec 27, 2011 | 12.04 | 12.04 | 11.89 | 11.93 | 922,027 | -0.17(-1.38%) |
Dec 23, 2011 | 12.09 | 12.27 | 12.05 | 12.09 | 1,153,256 | +0.27(+2.25%) |
Dec 21, 2011 | 11.62 | 11.95 | 11.47 | 11.83 | 1,674,033 | +0.17(+1.50%) |
Dec 20, 2011 | 11.64 | 11.68 | 11.35 | 11.65 | 3,646,581 | +0.32(+2.79%) |
Dec 19, 2011 | 11.74 | 11.82 | 11.29 | 11.34 | 2,713,563 | -0.32(-2.78%) |
Dec 16, 2011 | 12.13 | 12.13 | 11.62 | 11.66 | 2,480,165 | -0.32(-2.71%) |
Dec 15, 2011 | 11.80 | 12.06 | 11.74 | 11.99 | 3,462,008 | +0.35(+3.00%) |
Dec 14, 2011 | 11.24 | 11.80 | 11.10 | 11.64 | 5,394,290 | +0.25(+2.19%) |
Dec 13, 2011 | 11.74 | 11.83 | 11.24 | 11.39 | 2,817,917 | -0.27(-2.35%) |
Dec 12, 2011 | 11.69 | 11.74 | 11.52 | 11.66 | 2,526,250 | -0.19(-1.62%) |
Dec 09, 2011 | 11.57 | 11.99 | 11.57 | 11.85 | 1,461,715 | +0.30(+2.59%) |
Dec 08, 2011 | 12.27 | 12.27 | 11.46 | 11.55 | 3,756,019 | -0.81(-6.53%) |
Dec 07, 2011 | 12.59 | 12.67 | 12.19 | 12.36 | 2,184,781 | +0.02(+0.20%) |
Dec 06, 2011 | 12.28 | 12.44 | 12.03 | 12.34 | 2,887,482 | +0.01(+0.07%) |
Dec 05, 2011 | 12.44 | 12.88 | 12.23 | 12.33 | 6,072,037 | +0.03(+0.27%) |
Dec 02, 2011 | 12.02 | 12.48 | 11.93 | 12.29 | 11,015,672 | +0.46(+3.87%) |
Dec 01, 2011 | 11.32 | 12.06 | 11.29 | 11.84 | 5,806,078 | +0.41(+3.57%) |
Nov 30, 2011 | 11.07 | 11.44 | 10.75 | 11.43 | 4,954,803 | +0.84(+7.94%) |
Nov 29, 2011 | 10.81 | 10.85 | 10.50 | 10.59 | 2,536,039 | -0.22(-2.00%) |
Nov 28, 2011 | 10.94 | 11.11 | 10.73 | 10.80 | 4,284,840 | +0.45(+4.34%) |
Nov 25, 2011 | 10.41 | 10.63 | 10.32 | 10.35 | 1,249,053 | -0.14(-1.35%) |
Nov 23, 2011 | 10.65 | 10.67 | 10.37 | 10.50 | 3,324,920 | -0.27(-2.47%) |
Nov 22, 2011 | 10.75 | 10.97 | 10.74 | 10.76 | 2,513,859 | -0.06(-0.54%) |
Nov 21, 2011 | 10.89 | 11.05 | 10.70 | 10.82 | 4,460,872 | -0.27(-2.48%) |
Nov 18, 2011 | 11.19 | 11.42 | 11.06 | 11.10 | 2,944,812 | +0.02(+0.15%) |
Nov 17, 2011 | 11.55 | 11.59 | 10.99 | 11.08 | 5,030,316 | -0.56(-4.79%) |
Nov 16, 2011 | 11.58 | 11.71 | 11.33 | 11.64 | 3,665,580 | -0.06(-0.50%) |
Nov 15, 2011 | 11.88 | 12.06 | 11.68 | 11.69 | 2,506,183 | -0.32(-2.63%) |
Nov 14, 2011 | 11.86 | 12.37 | 11.79 | 12.01 | 3,344,100 | +0.03(+0.28%) |
Nov 11, 2011 | 11.55 | 11.99 | 11.47 | 11.98 | 3,568,329 | +0.67(+5.89%) |
Nov 10, 2011 | 11.38 | 11.49 | 11.16 | 11.31 | 3,070,590 | +0.17(+1.49%) |
Nov 09, 2011 | 11.76 | 11.83 | 11.10 | 11.14 | 4,782,214 | -1.04(-8.54%) |
Nov 08, 2011 | 12.09 | 12.40 | 12.02 | 12.19 | 5,671,645 | +0.27(+2.23%) |
Nov 07, 2011 | 11.69 | 11.94 | 11.60 | 11.92 | 2,109,088 | +0.12(+1.06%) |
Nov 04, 2011 | 11.70 | 11.91 | 11.54 | 11.79 | 3,768,624 | -0.03(-0.21%) |
Nov 03, 2011 | 11.99 | 11.99 | 11.45 | 11.82 | 5,517,590 | +0.07(+0.64%) |
Nov 02, 2011 | 11.73 | 11.92 | 11.56 | 11.74 | 7,685,980 | +0.26(+2.25%) |