Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.79 | 18.82 | 18.22 | 18.37 | 4,430,021 | -0.15(-0.83%) |
Jan 30, 2012 | 18.51 | 18.70 | 18.21 | 18.52 | 6,126,030 | -0.20(-1.09%) |
Jan 27, 2012 | 18.25 | 18.96 | 18.05 | 18.72 | 5,429,679 | +0.32(+1.76%) |
Jan 26, 2012 | 18.73 | 18.94 | 18.27 | 18.40 | 6,453,282 | -0.13(-0.69%) |
Jan 25, 2012 | 18.94 | 19.11 | 18.24 | 18.53 | 7,779,663 | +0.18(+1.00%) |
Jan 24, 2012 | 18.04 | 18.37 | 17.87 | 18.34 | 4,376,549 | +0.23(+1.24%) |
Jan 23, 2012 | 18.03 | 18.42 | 17.87 | 18.12 | 6,434,771 | -0.09(-0.47%) |
Jan 20, 2012 | 17.33 | 18.29 | 17.17 | 18.20 | 18,645,334 | +1.84(+11.23%) |
Jan 19, 2012 | 16.42 | 16.60 | 16.09 | 16.37 | 11,136,812 | +0.13(+0.79%) |
Jan 18, 2012 | 15.65 | 16.39 | 15.61 | 16.24 | 6,293,723 | +0.68(+4.35%) |
Jan 17, 2012 | 15.31 | 15.68 | 15.26 | 15.56 | 5,283,709 | +0.55(+3.66%) |
Jan 13, 2012 | 15.17 | 15.23 | 14.89 | 15.01 | 3,231,289 | -0.29(-1.89%) |
Jan 12, 2012 | 15.44 | 15.45 | 15.03 | 15.30 | 3,004,262 | -0.04(-0.28%) |
Jan 11, 2012 | 15.23 | 15.41 | 14.84 | 15.34 | 3,423,161 | +0.04(+0.28%) |
Jan 10, 2012 | 15.40 | 15.47 | 15.01 | 15.30 | 4,851,363 | +0.14(+0.95%) |
Jan 09, 2012 | 14.62 | 15.26 | 14.58 | 15.16 | 9,867,106 | +0.56(+3.85%) |
Jan 06, 2012 | 14.13 | 14.77 | 14.08 | 14.60 | 5,874,066 | -0.11(-0.75%) |
Jan 05, 2012 | 14.16 | 14.75 | 14.03 | 14.71 | 5,484,275 | +0.43(+2.98%) |
Jan 04, 2012 | 14.20 | 14.35 | 14.09 | 14.28 | 3,226,567 | +0.48(+3.45%) |
Dec 30, 2011 | 13.74 | 13.95 | 13.65 | 13.80 | 2,276,838 | +0.10(+0.75%) |
Dec 29, 2011 | 13.65 | 13.80 | 13.59 | 13.70 | 2,263,899 | +0.10(+0.75%) |
Dec 28, 2011 | 13.76 | 13.97 | 13.55 | 13.60 | 3,078,836 | -0.18(-1.30%) |
Dec 27, 2011 | 13.67 | 13.87 | 13.63 | 13.78 | 1,900,723 | -0.01(-0.09%) |
Dec 23, 2011 | 13.97 | 14.05 | 13.65 | 13.79 | 2,391,969 | +0.63(+4.75%) |
Dec 21, 2011 | 13.11 | 13.21 | 12.79 | 13.17 | 4,846,056 | -0.05(-0.39%) |
Dec 20, 2011 | 12.77 | 13.25 | 12.75 | 13.22 | 6,550,299 | +0.67(+5.36%) |
Dec 19, 2011 | 12.33 | 12.65 | 12.26 | 12.54 | 9,665,838 | +0.31(+2.57%) |
Dec 16, 2011 | 12.24 | 12.58 | 12.20 | 12.23 | 7,248,857 | +0.07(+0.56%) |
Dec 15, 2011 | 12.48 | 12.71 | 12.10 | 12.16 | 5,091,825 | +0.21(+1.78%) |
Dec 14, 2011 | 11.98 | 12.23 | 11.68 | 11.95 | 5,801,327 | -0.03(-0.28%) |
Dec 13, 2011 | 12.84 | 13.00 | 11.90 | 11.98 | 7,949,249 | -0.77(-6.07%) |
Dec 12, 2011 | 12.94 | 12.95 | 12.61 | 12.76 | 4,205,672 | -0.43(-3.23%) |
Dec 09, 2011 | 13.03 | 13.29 | 12.77 | 13.18 | 3,539,152 | +0.19(+1.44%) |
Dec 08, 2011 | 13.39 | 13.53 | 12.96 | 13.00 | 4,313,176 | -0.49(-3.66%) |
Dec 07, 2011 | 13.59 | 13.74 | 13.13 | 13.49 | 10,039,123 | -0.21(-1.55%) |
Dec 06, 2011 | 13.89 | 14.08 | 13.61 | 13.70 | 4,472,774 | -0.24(-1.71%) |
Dec 05, 2011 | 14.18 | 14.31 | 13.83 | 13.94 | 5,486,981 | +0.03(+0.18%) |
Dec 02, 2011 | 13.95 | 14.27 | 13.87 | 13.91 | 8,223,874 | +0.16(+1.18%) |
Dec 01, 2011 | 13.79 | 14.06 | 13.62 | 13.75 | 9,590,968 | -0.13(-0.92%) |
Nov 30, 2011 | 12.85 | 13.92 | 12.85 | 13.88 | 13,054,146 | +1.53(+12.40%) |
Nov 29, 2011 | 12.03 | 12.51 | 11.98 | 12.35 | 11,621,747 | +0.14(+1.12%) |
Nov 28, 2011 | 12.60 | 12.76 | 12.02 | 12.21 | 10,692,042 | +0.19(+1.56%) |
Nov 25, 2011 | 12.47 | 12.60 | 12.01 | 12.03 | 3,694,832 | -0.35(-2.82%) |
Nov 23, 2011 | 13.38 | 13.45 | 12.21 | 12.37 | 12,313,611 | -1.16(-8.55%) |
Nov 22, 2011 | 14.13 | 14.24 | 13.48 | 13.53 | 6,823,767 | -0.57(-4.04%) |
Nov 21, 2011 | 14.16 | 14.34 | 13.81 | 14.10 | 9,518,673 | -0.36(-2.47%) |
Nov 18, 2011 | 15.07 | 15.16 | 14.40 | 14.46 | 4,805,520 | -0.35(-2.36%) |
Nov 17, 2011 | 16.15 | 16.17 | 14.67 | 14.81 | 9,104,086 | -1.35(-8.37%) |
Nov 16, 2011 | 16.43 | 16.71 | 16.14 | 16.16 | 3,524,123 | -0.46(-2.77%) |
Nov 15, 2011 | 16.49 | 16.77 | 16.19 | 16.62 | 3,880,965 | +0.03(+0.20%) |
Nov 14, 2011 | 16.70 | 16.89 | 16.38 | 16.59 | 2,520,136 | -0.23(-1.39%) |
Nov 11, 2011 | 16.51 | 16.93 | 16.31 | 16.82 | 3,744,123 | +0.58(+3.59%) |
Nov 10, 2011 | 16.94 | 17.05 | 16.08 | 16.24 | 6,156,619 | -0.46(-2.75%) |
Nov 09, 2011 | 17.28 | 17.45 | 16.65 | 16.70 | 5,651,495 | -1.29(-7.15%) |
Nov 08, 2011 | 18.25 | 18.38 | 17.53 | 17.98 | 4,002,317 | -0.16(-0.89%) |
Nov 07, 2011 | 18.23 | 18.57 | 17.71 | 18.14 | 5,267,042 | -0.43(-2.34%) |
Nov 04, 2011 | 16.65 | 18.71 | 16.54 | 18.58 | 14,572,659 | +1.13(+6.49%) |
Nov 03, 2011 | 17.14 | 17.51 | 16.71 | 17.45 | 9,854,430 | +1.21(+7.44%) |
Nov 02, 2011 | 16.53 | 16.81 | 15.93 | 16.24 | 6,513,886 | -0.03(-0.16%) |