Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.84 | 13.84 | 13.31 | 13.65 | 14,549,428 | +0.26(+1.97%) |
Jan 30, 2012 | 13.21 | 13.44 | 13.18 | 13.39 | 5,180,124 | -0.02(-0.13%) |
Jan 27, 2012 | 13.36 | 13.59 | 13.29 | 13.40 | 8,618,598 | +0.01(+0.05%) |
Jan 26, 2012 | 13.92 | 13.93 | 13.34 | 13.40 | 8,650,001 | -0.45(-3.22%) |
Jan 25, 2012 | 13.84 | 13.88 | 13.55 | 13.84 | 14,457,375 | -0.10(-0.72%) |
Jan 24, 2012 | 13.39 | 13.94 | 13.26 | 13.94 | 10,379,092 | +0.42(+3.09%) |
Jan 23, 2012 | 13.28 | 13.58 | 13.22 | 13.53 | 7,568,564 | +0.25(+1.88%) |
Jan 20, 2012 | 13.31 | 13.49 | 13.13 | 13.28 | 13,558,197 | +0.47(+3.68%) |
Jan 19, 2012 | 12.74 | 12.89 | 12.53 | 12.80 | 8,808,719 | +0.14(+1.10%) |
Jan 18, 2012 | 11.94 | 12.80 | 11.86 | 12.66 | 11,173,013 | +0.69(+5.72%) |
Jan 17, 2012 | 11.94 | 12.13 | 11.76 | 11.98 | 6,216,299 | +0.18(+1.54%) |
Jan 13, 2012 | 11.61 | 11.89 | 11.55 | 11.80 | 8,678,803 | +0.14(+1.19%) |
Jan 12, 2012 | 11.77 | 11.90 | 11.61 | 11.66 | 7,819,929 | -0.09(-0.76%) |
Jan 11, 2012 | 11.28 | 11.81 | 11.10 | 11.75 | 15,767,629 | +0.38(+3.33%) |
Jan 10, 2012 | 11.25 | 11.39 | 11.06 | 11.37 | 8,411,642 | +0.31(+2.81%) |
Jan 09, 2012 | 11.30 | 11.32 | 10.80 | 11.06 | 13,549,576 | -0.25(-2.21%) |
Jan 06, 2012 | 11.42 | 11.44 | 11.12 | 11.31 | 10,575,725 | -0.09(-0.81%) |
Jan 05, 2012 | 11.81 | 11.83 | 11.07 | 11.40 | 17,347,606 | -0.66(-5.45%) |
Jan 04, 2012 | 11.89 | 12.10 | 11.86 | 12.06 | 8,049,298 | +0.17(+1.41%) |
Dec 30, 2011 | 11.83 | 11.96 | 11.80 | 11.89 | 3,031,410 | +0.00(+0.03%) |
Dec 29, 2011 | 11.91 | 11.91 | 11.74 | 11.89 | 2,967,856 | +0.05(+0.42%) |
Dec 28, 2011 | 12.00 | 12.09 | 11.70 | 11.84 | 4,598,541 | -0.18(-1.52%) |
Dec 27, 2011 | 11.98 | 12.14 | 11.93 | 12.02 | 2,155,602 | +0.04(+0.36%) |
Dec 23, 2011 | 11.90 | 11.99 | 11.86 | 11.98 | 2,577,079 | +0.31(+2.63%) |
Dec 21, 2011 | 11.45 | 11.73 | 11.43 | 11.67 | 6,031,879 | +0.17(+1.46%) |
Dec 20, 2011 | 11.67 | 11.77 | 11.36 | 11.50 | 8,806,496 | +0.09(+0.81%) |
Dec 19, 2011 | 11.43 | 11.72 | 11.33 | 11.41 | 8,783,797 | -0.01(-0.06%) |
Dec 16, 2011 | 11.73 | 11.88 | 11.35 | 11.41 | 11,839,177 | -0.20(-1.75%) |
Dec 15, 2011 | 11.79 | 11.88 | 11.55 | 11.62 | 4,893,642 | -0.05(-0.46%) |
Dec 14, 2011 | 12.03 | 12.09 | 11.44 | 11.67 | 9,804,570 | -0.45(-3.74%) |
Dec 13, 2011 | 12.18 | 12.46 | 11.95 | 12.13 | 10,336,005 | -0.23(-1.85%) |
Dec 12, 2011 | 12.29 | 12.35 | 12.11 | 12.35 | 15,281,038 | -0.10(-0.83%) |
Dec 09, 2011 | 12.15 | 12.47 | 12.07 | 12.46 | 8,929,317 | +0.31(+2.53%) |
Dec 08, 2011 | 12.26 | 12.35 | 11.96 | 12.15 | 13,823,902 | -0.17(-1.39%) |
Dec 07, 2011 | 12.31 | 12.36 | 12.08 | 12.32 | 11,243,312 | -0.05(-0.40%) |
Dec 06, 2011 | 12.35 | 12.42 | 12.14 | 12.37 | 8,302,258 | +0.09(+0.70%) |
Dec 05, 2011 | 12.15 | 12.66 | 12.09 | 12.29 | 12,756,252 | +0.39(+3.27%) |
Dec 02, 2011 | 12.29 | 12.42 | 11.83 | 11.90 | 10,459,084 | -0.23(-1.89%) |
Dec 01, 2011 | 12.12 | 12.26 | 11.91 | 12.13 | 8,395,602 | +0.20(+1.68%) |
Nov 30, 2011 | 12.18 | 12.33 | 11.59 | 11.93 | 17,237,110 | +0.08(+0.66%) |
Nov 29, 2011 | 11.97 | 12.00 | 11.71 | 11.85 | 10,677,530 | -0.04(-0.33%) |
Nov 28, 2011 | 12.01 | 12.21 | 11.67 | 11.89 | 10,682,584 | +0.36(+3.13%) |
Nov 25, 2011 | 11.66 | 11.69 | 11.50 | 11.53 | 3,824,695 | -0.20(-1.71%) |
Nov 23, 2011 | 11.78 | 11.94 | 11.60 | 11.73 | 11,535,416 | -0.25(-2.06%) |
Nov 22, 2011 | 11.82 | 11.98 | 11.51 | 11.97 | 8,533,203 | +0.24(+2.07%) |
Nov 21, 2011 | 11.55 | 11.90 | 11.18 | 11.73 | 9,189,727 | +0.01(+0.06%) |
Nov 18, 2011 | 11.38 | 11.77 | 11.29 | 11.72 | 8,869,383 | +0.43(+3.80%) |
Nov 17, 2011 | 11.69 | 11.90 | 11.16 | 11.29 | 21,897,478 | -0.36(-3.12%) |
Nov 16, 2011 | 12.41 | 12.52 | 11.50 | 11.66 | 34,675,184 | -1.55(-11.74%) |
Nov 15, 2011 | 13.04 | 13.33 | 12.94 | 13.21 | 7,858,623 | +0.10(+0.74%) |
Nov 14, 2011 | 13.37 | 13.44 | 12.63 | 13.11 | 11,404,314 | -0.38(-2.81%) |
Nov 11, 2011 | 13.67 | 13.99 | 13.44 | 13.49 | 11,251,389 | +0.03(+0.19%) |
Nov 10, 2011 | 13.46 | 13.53 | 12.86 | 13.46 | 9,688,402 | +0.24(+1.84%) |
Nov 09, 2011 | 13.22 | 13.93 | 13.05 | 13.22 | 9,762,617 | -0.39(-2.86%) |
Nov 08, 2011 | 13.94 | 14.09 | 13.47 | 13.61 | 7,026,249 | -0.29(-2.08%) |
Nov 07, 2011 | 13.62 | 13.95 | 13.62 | 13.90 | 5,754,929 | +0.11(+0.78%) |
Nov 04, 2011 | 13.64 | 13.83 | 13.39 | 13.79 | 7,920,068 | -0.02(-0.13%) |
Nov 03, 2011 | 13.93 | 14.13 | 13.61 | 13.81 | 10,922,847 | +0.12(+0.89%) |
Nov 02, 2011 | 13.18 | 13.73 | 13.13 | 13.69 | 12,839,141 | +0.83(+6.47%) |
Nov 01, 2011 | 12.68 | 13.62 | 12.25 | 12.86 | 18,466,690 | +0.04(+0.28%) |
Oct 31, 2011 | 13.22 | 13.22 | 12.65 | 12.82 | 9,213,103 | -0.51(-3.81%) |
Oct 28, 2011 | 13.28 | 13.44 | 12.95 | 13.33 | 10,163,244 | -0.00(-0.03%) |
Oct 27, 2011 | 12.60 | 13.47 | 12.60 | 13.33 | 10,815,795 | +0.93(+7.49%) |
Oct 26, 2011 | 12.08 | 12.48 | 11.86 | 12.40 | 10,467,136 | +0.63(+5.34%) |
Oct 25, 2011 | 12.38 | 12.38 | 11.22 | 11.78 | 25,969,186 | -1.03(-8.03%) |
Oct 24, 2011 | 13.41 | 13.74 | 12.69 | 12.80 | 9,203,304 | -0.54(-4.02%) |
Oct 21, 2011 | 13.18 | 13.46 | 13.04 | 13.34 | 9,010,030 | +0.31(+2.36%) |
Oct 20, 2011 | 12.71 | 13.09 | 12.60 | 13.03 | 6,545,017 | +0.32(+2.50%) |
Oct 19, 2011 | 12.93 | 13.24 | 12.66 | 12.71 | 8,446,674 | -0.21(-1.63%) |
Oct 18, 2011 | 12.41 | 13.05 | 12.20 | 12.93 | 6,346,601 | +0.45(+3.58%) |
Oct 17, 2011 | 12.87 | 13.03 | 12.45 | 12.48 | 6,604,161 | -0.43(-3.32%) |
Oct 14, 2011 | 12.30 | 12.93 | 12.27 | 12.91 | 9,434,671 | +0.85(+7.02%) |
Oct 13, 2011 | 11.90 | 12.10 | 11.73 | 12.06 | 8,877,097 | +0.07(+0.60%) |
Oct 12, 2011 | 11.94 | 12.19 | 11.89 | 11.99 | 10,561,278 | +0.15(+1.27%) |
Oct 11, 2011 | 11.67 | 12.00 | 11.58 | 11.84 | 9,260,272 | +0.06(+0.55%) |
Oct 10, 2011 | 11.53 | 11.95 | 11.46 | 11.78 | 7,006,823 | +0.49(+4.34%) |
Oct 07, 2011 | 12.04 | 12.14 | 11.16 | 11.29 | 11,945,036 | -0.60(-5.08%) |
Oct 06, 2011 | 11.78 | 11.91 | 11.66 | 11.89 | 11,168,934 | +0.65(+5.75%) |
Oct 05, 2011 | 10.38 | 11.35 | 10.19 | 11.24 | 14,648,391 | +0.97(+9.46%) |
Oct 04, 2011 | 9.572 | 10.29 | 9.526 | 10.27 | 14,404,343 | +0.58(+5.93%) |
Oct 03, 2011 | 9.593 | 9.929 | 9.518 | 9.697 | 12,106,598 | +0.03(+0.33%) |
Sep 30, 2011 | 9.776 | 9.976 | 9.583 | 9.665 | 13,476,548 | -0.28(-2.80%) |
Sep 29, 2011 | 10.60 | 10.66 | 9.411 | 9.943 | 14,722,694 | -0.41(-3.93%) |
Sep 28, 2011 | 10.70 | 10.94 | 10.33 | 10.35 | 12,381,341 | -0.30(-2.85%) |
Sep 27, 2011 | 11.01 | 11.36 | 10.61 | 10.65 | 13,176,567 | -0.10(-0.90%) |
Sep 26, 2011 | 10.68 | 10.84 | 10.54 | 10.75 | 11,158,577 | +0.20(+1.93%) |
Sep 23, 2011 | 10.42 | 10.83 | 10.38 | 10.55 | 9,474,396 | +0.02(+0.20%) |
Sep 22, 2011 | 11.13 | 11.21 | 10.30 | 10.53 | 15,502,151 | -1.05(-9.04%) |
Sep 21, 2011 | 11.91 | 12.31 | 11.55 | 11.57 | 5,617,642 | -0.46(-3.83%) |
Sep 20, 2011 | 11.99 | 12.23 | 11.96 | 12.03 | 5,402,485 | +0.05(+0.42%) |
Sep 19, 2011 | 12.21 | 12.34 | 11.82 | 11.98 | 7,134,183 | -0.55(-4.42%) |
Sep 16, 2011 | 12.69 | 12.74 | 12.45 | 12.54 | 10,072,885 | -0.11(-0.90%) |
Sep 15, 2011 | 12.81 | 13.20 | 12.58 | 12.65 | 8,513,235 | +0.14(+1.11%) |
Sep 14, 2011 | 12.59 | 12.61 | 12.31 | 12.51 | 10,696,093 | -0.11(-0.88%) |
Sep 13, 2011 | 13.00 | 13.08 | 12.30 | 12.62 | 10,005,100 | -0.47(-3.60%) |
Sep 12, 2011 | 12.62 | 13.17 | 12.46 | 13.09 | 5,486,567 | +0.11(+0.85%) |
Sep 09, 2011 | 13.08 | 13.49 | 12.83 | 12.98 | 8,244,004 | -0.49(-3.66%) |
Sep 08, 2011 | 12.91 | 13.63 | 12.70 | 13.48 | 5,720,819 | +0.51(+3.97%) |
Sep 07, 2011 | 12.71 | 13.19 | 12.59 | 12.96 | 7,296,434 | +0.46(+3.69%) |
Sep 06, 2011 | 12.23 | 12.64 | 11.89 | 12.50 | 8,012,869 | -0.15(-1.19%) |
Sep 02, 2011 | 12.80 | 13.21 | 12.54 | 12.65 | 5,031,369 | -0.57(-4.30%) |
Sep 01, 2011 | 13.37 | 13.65 | 13.18 | 13.22 | 6,321,125 | -0.02(-0.14%) |
Aug 31, 2011 | 13.04 | 13.38 | 13.04 | 13.24 | 8,022,803 | +0.37(+2.86%) |
Aug 30, 2011 | 12.82 | 12.99 | 12.41 | 12.87 | 6,138,864 | +0.01(+0.08%) |
Aug 29, 2011 | 12.60 | 12.98 | 12.52 | 12.86 | 5,844,541 | +0.40(+3.24%) |
Aug 26, 2011 | 12.29 | 13.13 | 12.17 | 12.45 | 8,232,099 | +0.18(+1.43%) |
Aug 25, 2011 | 12.93 | 13.18 | 12.11 | 12.28 | 8,925,694 | -0.52(-4.05%) |
Aug 24, 2011 | 12.29 | 12.87 | 12.04 | 12.80 | 9,412,105 | +0.56(+4.61%) |
Aug 23, 2011 | 11.65 | 12.39 | 11.45 | 12.23 | 14,502,926 | +0.60(+5.16%) |
Aug 22, 2011 | 12.79 | 12.86 | 11.55 | 11.63 | 15,082,846 | -0.86(-6.92%) |
Aug 19, 2011 | 12.78 | 13.10 | 12.37 | 12.50 | 13,829,020 | -0.58(-4.43%) |
Aug 18, 2011 | 13.61 | 13.75 | 12.65 | 13.08 | 10,501,266 | -0.89(-6.37%) |
Aug 17, 2011 | 14.15 | 14.27 | 13.86 | 13.97 | 7,878,040 | +0.09(+0.62%) |
Aug 16, 2011 | 13.70 | 14.09 | 13.62 | 13.88 | 9,144,829 | -0.09(-0.61%) |
Aug 15, 2011 | 13.53 | 14.16 | 13.53 | 13.97 | 7,511,114 | +0.60(+4.52%) |
Aug 12, 2011 | 13.43 | 13.97 | 13.18 | 13.36 | 8,269,012 | +0.03(+0.19%) |
Aug 11, 2011 | 12.82 | 13.79 | 12.65 | 13.34 | 12,258,154 | +0.79(+6.32%) |
Aug 10, 2011 | 12.70 | 13.16 | 12.19 | 12.54 | 13,554,705 | -0.35(-2.71%) |
Aug 09, 2011 | 12.59 | 13.00 | 11.58 | 12.89 | 16,874,672 | +1.35(+11.66%) |
Aug 08, 2011 | 12.59 | 12.86 | 10.53 | 11.55 | 23,118,108 | -1.78(-13.35%) |
Aug 05, 2011 | 13.90 | 14.01 | 11.94 | 13.33 | 17,286,902 | -0.40(-2.89%) |
Aug 04, 2011 | 14.54 | 14.54 | 13.30 | 13.72 | 21,527,618 | -1.08(-7.27%) |
Aug 03, 2011 | 15.46 | 16.22 | 13.94 | 14.80 | 18,778,144 | -0.32(-2.13%) |
Aug 02, 2011 | 15.90 | 16.04 | 15.09 | 15.12 | 15,392,727 | -0.94(-5.87%) |
Aug 01, 2011 | 16.09 | 16.21 | 15.71 | 16.06 | 16,128,949 | +0.42(+2.69%) |
Jul 29, 2011 | 15.13 | 15.93 | 14.99 | 15.64 | 14,992,529 | +0.36(+2.36%) |
Jul 28, 2011 | 15.15 | 15.34 | 15.07 | 15.28 | 9,315,661 | +0.26(+1.71%) |
Jul 27, 2011 | 15.37 | 15.47 | 14.99 | 15.02 | 9,797,080 | -0.35(-2.30%) |
Jul 26, 2011 | 14.78 | 15.62 | 14.74 | 15.38 | 15,852,867 | +0.60(+4.06%) |
Jul 25, 2011 | 14.73 | 15.04 | 14.52 | 14.78 | 12,457,147 | +0.29(+1.97%) |
Jul 22, 2011 | 14.34 | 14.58 | 14.34 | 14.49 | 9,303,247 | +0.17(+1.17%) |
Jul 21, 2011 | 14.12 | 14.37 | 13.97 | 14.32 | 10,148,878 | +0.20(+1.44%) |
Jul 20, 2011 | 14.21 | 14.27 | 14.07 | 14.12 | 7,628,125 | -0.08(-0.53%) |
Jul 19, 2011 | 14.02 | 14.27 | 13.98 | 14.19 | 8,991,680 | +0.22(+1.59%) |
Jul 18, 2011 | 13.83 | 14.14 | 13.48 | 13.97 | 11,635,318 | -0.01(-0.10%) |
Jul 15, 2011 | 13.93 | 14.10 | 13.61 | 13.99 | 13,913,503 | +0.19(+1.35%) |
Jul 14, 2011 | 14.28 | 14.29 | 13.65 | 13.80 | 16,138,695 | -0.47(-3.30%) |
Jul 13, 2011 | 14.47 | 14.73 | 14.02 | 14.27 | 16,298,924 | -0.19(-1.29%) |
Jul 12, 2011 | 14.24 | 14.64 | 14.09 | 14.46 | 11,214,944 | +0.14(+0.95%) |
Jul 11, 2011 | 14.57 | 14.57 | 14.11 | 14.32 | 13,292,282 | -0.47(-3.16%) |
Jul 08, 2011 | 14.57 | 15.22 | 14.47 | 14.79 | 22,982,308 | -0.13(-0.89%) |
Jul 07, 2011 | 15.07 | 15.45 | 14.90 | 14.92 | 23,389,328 | -0.04(-0.26%) |
Jul 06, 2011 | 14.86 | 15.09 | 14.65 | 14.96 | 15,375,127 | -0.11(-0.76%) |
Jul 05, 2011 | 15.08 | 15.36 | 14.88 | 15.08 | 16,551,201 | +0.00(+0.02%) |
Jul 01, 2011 | 14.72 | 16.94 | 14.64 | 15.07 | 11,667,180 | +0.29(+1.93%) |
Jun 30, 2011 | 14.53 | 15.00 | 14.35 | 14.79 | 4,235,592 | +0.47(+3.32%) |
Jun 29, 2011 | 13.93 | 14.63 | 13.82 | 14.31 | 5,172,934 | +0.49(+3.54%) |
Jun 28, 2011 | 13.69 | 14.28 | 13.46 | 13.82 | 5,812,057 | +0.38(+2.79%) |
Jun 27, 2011 | 13.10 | 13.55 | 13.07 | 13.45 | 1,253,069 | +0.14(+1.07%) |
Jun 24, 2011 | 13.84 | 13.98 | 13.16 | 13.30 | 2,345,305 | -0.63(-4.49%) |