Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.25 | 12.31 | 12.09 | 12.19 | 19,632,920 | +0.01(+0.05%) |
Jan 30, 2012 | 12.17 | 12.26 | 12.13 | 12.18 | 21,229,794 | -0.10(-0.85%) |
Jan 27, 2012 | 12.21 | 12.36 | 12.13 | 12.29 | 18,853,336 | +0.05(+0.44%) |
Jan 26, 2012 | 12.37 | 12.46 | 12.13 | 12.23 | 17,201,562 | -0.09(-0.72%) |
Jan 25, 2012 | 12.25 | 12.37 | 12.16 | 12.32 | 20,408,718 | -0.00(-0.03%) |
Jan 24, 2012 | 12.24 | 12.43 | 12.24 | 12.32 | 18,573,588 | -0.02(-0.12%) |
Jan 23, 2012 | 12.24 | 12.52 | 12.24 | 12.34 | 31,059,164 | +0.02(+0.19%) |
Jan 20, 2012 | 12.15 | 12.32 | 12.09 | 12.32 | 33,837,920 | +0.16(+1.33%) |
Jan 19, 2012 | 12.07 | 12.32 | 11.96 | 12.15 | 64,357,492 | +0.45(+3.86%) |
Jan 18, 2012 | 11.61 | 11.73 | 11.53 | 11.70 | 81,313,080 | -0.07(-0.62%) |
Jan 17, 2012 | 12.02 | 12.05 | 11.68 | 11.78 | 37,454,948 | -0.03(-0.29%) |
Jan 13, 2012 | 12.13 | 12.17 | 11.79 | 11.81 | 31,777,172 | -0.37(-3.04%) |
Jan 12, 2012 | 12.25 | 12.34 | 12.09 | 12.18 | 22,524,486 | +0.02(+0.19%) |
Jan 11, 2012 | 12.09 | 12.30 | 12.09 | 12.16 | 24,358,080 | +0.12(+1.03%) |
Jan 10, 2012 | 11.94 | 12.09 | 11.88 | 12.04 | 24,130,308 | +0.27(+2.26%) |
Jan 09, 2012 | 11.96 | 11.99 | 11.64 | 11.77 | 20,719,048 | -0.05(-0.39%) |
Jan 06, 2012 | 11.83 | 11.93 | 11.79 | 11.82 | 19,003,928 | -0.03(-0.26%) |
Jan 05, 2012 | 11.65 | 11.86 | 11.56 | 11.85 | 34,337,060 | +0.21(+1.82%) |
Jan 04, 2012 | 11.80 | 11.80 | 11.40 | 11.63 | 85,302,880 | -0.07(-0.56%) |
Dec 30, 2011 | 11.71 | 11.77 | 11.63 | 11.70 | 9,568,872 | -0.01(-0.10%) |
Dec 29, 2011 | 11.71 | 11.75 | 11.54 | 11.71 | 14,233,427 | -0.02(-0.16%) |
Dec 28, 2011 | 11.88 | 11.95 | 11.69 | 11.73 | 10,527,071 | -0.20(-1.65%) |
Dec 27, 2011 | 11.88 | 11.97 | 11.78 | 11.93 | 8,823,916 | +0.03(+0.28%) |
Dec 23, 2011 | 11.88 | 11.92 | 11.74 | 11.89 | 8,780,606 | +0.19(+1.63%) |
Dec 21, 2011 | 11.77 | 11.92 | 11.46 | 11.70 | 20,936,012 | -0.11(-0.95%) |
Dec 20, 2011 | 11.71 | 11.83 | 11.60 | 11.82 | 23,206,456 | +0.33(+2.91%) |
Dec 19, 2011 | 11.80 | 11.88 | 11.43 | 11.48 | 29,576,332 | -0.24(-2.09%) |
Dec 16, 2011 | 11.49 | 11.90 | 11.47 | 11.73 | 42,940,868 | +0.31(+2.70%) |
Dec 15, 2011 | 11.77 | 11.80 | 11.22 | 11.42 | 30,987,980 | -0.26(-2.21%) |
Dec 14, 2011 | 12.01 | 12.03 | 11.55 | 11.68 | 26,789,928 | -0.22(-1.85%) |
Dec 13, 2011 | 12.07 | 12.23 | 11.81 | 11.90 | 25,955,924 | -0.11(-0.93%) |
Dec 12, 2011 | 12.06 | 12.11 | 11.91 | 12.01 | 27,063,998 | -0.20(-1.61%) |
Dec 09, 2011 | 11.99 | 12.25 | 11.99 | 12.20 | 32,414,132 | +0.24(+1.97%) |
Dec 08, 2011 | 11.81 | 12.13 | 11.80 | 11.97 | 43,690,524 | +0.03(+0.29%) |
Dec 07, 2011 | 11.85 | 12.02 | 11.73 | 11.93 | 22,753,346 | +0.02(+0.13%) |
Dec 06, 2011 | 11.88 | 12.03 | 11.84 | 11.92 | 23,504,150 | +0.08(+0.65%) |
Dec 05, 2011 | 11.86 | 11.93 | 11.77 | 11.84 | 26,032,944 | +0.42(+3.72%) |
Dec 02, 2011 | 11.56 | 11.68 | 11.41 | 11.42 | 24,138,906 | -0.03(-0.27%) |
Dec 01, 2011 | 11.39 | 11.59 | 11.34 | 11.45 | 21,556,276 | +0.03(+0.30%) |
Nov 30, 2011 | 11.44 | 11.52 | 11.31 | 11.41 | 31,247,272 | +0.32(+2.92%) |
Nov 29, 2011 | 11.46 | 11.46 | 10.99 | 11.09 | 34,845,880 | -0.35(-3.07%) |
Nov 28, 2011 | 11.30 | 11.51 | 11.23 | 11.44 | 24,660,884 | +0.55(+5.07%) |
Nov 25, 2011 | 11.01 | 11.14 | 10.86 | 10.89 | 9,011,417 | -0.12(-1.12%) |
Nov 23, 2011 | 11.12 | 11.37 | 10.99 | 11.01 | 27,937,428 | -0.19(-1.69%) |
Nov 22, 2011 | 11.06 | 11.27 | 10.99 | 11.20 | 23,029,366 | +0.11(+1.01%) |
Nov 21, 2011 | 11.31 | 11.33 | 10.97 | 11.09 | 34,774,908 | -0.41(-3.56%) |
Nov 18, 2011 | 11.53 | 11.71 | 11.45 | 11.50 | 31,904,762 | +0.06(+0.54%) |
Nov 17, 2011 | 11.73 | 11.77 | 11.22 | 11.44 | 32,538,138 | -0.34(-2.91%) |
Nov 16, 2011 | 12.01 | 12.04 | 11.74 | 11.78 | 20,134,002 | -0.35(-2.89%) |
Nov 15, 2011 | 12.03 | 12.22 | 11.89 | 12.13 | 21,754,982 | +0.02(+0.13%) |
Nov 14, 2011 | 12.22 | 12.26 | 12.05 | 12.12 | 14,530,086 | -0.13(-1.10%) |
Nov 11, 2011 | 12.00 | 12.33 | 11.97 | 12.25 | 19,503,264 | +0.39(+3.28%) |
Nov 10, 2011 | 12.15 | 12.17 | 11.76 | 11.86 | 48,754,312 | -0.17(-1.38%) |
Nov 09, 2011 | 12.41 | 12.41 | 12.00 | 12.03 | 24,539,892 | -0.67(-5.28%) |
Nov 08, 2011 | 12.60 | 12.73 | 12.40 | 12.70 | 16,923,196 | +0.17(+1.39%) |
Nov 07, 2011 | 12.57 | 12.57 | 12.28 | 12.52 | 18,058,354 | -0.09(-0.73%) |
Nov 04, 2011 | 12.60 | 12.68 | 12.41 | 12.62 | 24,716,842 | -0.13(-1.03%) |
Nov 03, 2011 | 12.36 | 12.77 | 12.32 | 12.75 | 30,795,030 | +0.49(+4.00%) |
Nov 02, 2011 | 12.07 | 12.32 | 12.06 | 12.26 | 30,810,592 | +0.34(+2.88%) |