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%) |