Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.23 | 14.43 | 13.67 | 13.95 | 21,439,080 | -0.17(-1.19%) |
Jan 30, 2012 | 13.84 | 14.22 | 13.78 | 14.12 | 13,341,417 | +0.09(+0.66%) |
Jan 27, 2012 | 13.84 | 14.23 | 13.77 | 14.02 | 19,641,564 | +0.13(+0.96%) |
Jan 26, 2012 | 14.38 | 14.41 | 13.77 | 13.89 | 16,682,738 | -0.44(-3.08%) |
Jan 25, 2012 | 13.94 | 14.45 | 13.70 | 14.33 | 23,580,966 | +0.27(+1.90%) |
Jan 24, 2012 | 13.57 | 14.16 | 13.53 | 14.06 | 20,268,306 | +0.39(+2.85%) |
Jan 23, 2012 | 13.67 | 13.81 | 13.51 | 13.67 | 14,039,500 | +0.01(+0.04%) |
Jan 20, 2012 | 13.40 | 13.67 | 13.26 | 13.67 | 15,671,827 | +0.30(+2.22%) |
Jan 19, 2012 | 13.51 | 13.55 | 13.25 | 13.37 | 17,166,478 | -0.03(-0.22%) |
Jan 18, 2012 | 12.99 | 13.49 | 12.98 | 13.40 | 27,140,932 | +0.59(+4.63%) |
Jan 17, 2012 | 12.32 | 12.83 | 12.29 | 12.81 | 25,432,912 | +0.59(+4.80%) |
Jan 13, 2012 | 12.05 | 12.34 | 11.97 | 12.22 | 14,767,191 | +0.05(+0.38%) |
Jan 12, 2012 | 11.84 | 12.28 | 11.80 | 12.17 | 23,278,580 | +0.28(+2.40%) |
Jan 11, 2012 | 11.61 | 11.93 | 11.47 | 11.89 | 19,896,976 | +0.22(+1.84%) |
Jan 10, 2012 | 11.59 | 11.76 | 11.54 | 11.67 | 16,248,917 | +0.27(+2.40%) |
Jan 09, 2012 | 11.90 | 11.92 | 11.37 | 11.40 | 19,015,166 | -0.44(-3.73%) |
Jan 06, 2012 | 11.63 | 11.88 | 11.53 | 11.84 | 18,630,360 | +0.33(+2.83%) |
Jan 05, 2012 | 11.87 | 11.59 | 11.12 | 11.52 | 35,014,016 | -0.35(-2.99%) |
Jan 04, 2012 | 12.17 | 12.24 | 11.80 | 11.87 | 27,225,734 | -0.37(-2.99%) |
Dec 30, 2011 | 12.01 | 12.32 | 11.99 | 12.24 | 9,245,346 | +0.17(+1.45%) |
Dec 29, 2011 | 12.06 | 12.11 | 11.93 | 12.06 | 11,058,499 | -0.01(-0.10%) |
Dec 28, 2011 | 12.36 | 12.41 | 11.99 | 12.08 | 10,976,809 | -0.28(-2.30%) |
Dec 27, 2011 | 12.26 | 12.45 | 12.19 | 12.36 | 8,510,718 | +0.13(+1.05%) |
Dec 23, 2011 | 12.30 | 12.34 | 12.11 | 12.23 | 5,810,987 | +0.01(+0.05%) |
Dec 21, 2011 | 12.04 | 12.26 | 11.89 | 12.23 | 13,575,439 | +0.12(+1.01%) |
Dec 20, 2011 | 11.82 | 12.15 | 11.79 | 12.11 | 10,942,162 | +0.54(+4.68%) |
Dec 19, 2011 | 11.98 | 11.98 | 11.52 | 11.56 | 10,022,872 | -0.37(-3.07%) |
Dec 16, 2011 | 11.95 | 12.14 | 11.81 | 11.93 | 16,916,714 | +0.10(+0.89%) |
Dec 15, 2011 | 12.04 | 12.09 | 11.79 | 11.83 | 11,808,869 | -0.01(-0.10%) |
Dec 14, 2011 | 11.79 | 11.93 | 11.63 | 11.84 | 16,288,182 | -0.06(-0.49%) |
Dec 13, 2011 | 12.12 | 12.24 | 11.78 | 11.90 | 13,513,366 | -0.14(-1.16%) |
Dec 12, 2011 | 12.13 | 12.20 | 11.82 | 12.04 | 15,088,420 | -0.26(-2.13%) |
Dec 09, 2011 | 12.29 | 12.37 | 12.11 | 12.30 | 15,915,793 | +0.16(+1.29%) |
Dec 08, 2011 | 12.61 | 12.62 | 12.04 | 12.14 | 20,488,788 | -0.69(-5.35%) |
Dec 07, 2011 | 12.98 | 12.99 | 12.69 | 12.83 | 15,119,468 | -0.18(-1.39%) |
Dec 06, 2011 | 13.16 | 13.23 | 12.94 | 13.01 | 14,248,928 | -0.25(-1.89%) |
Dec 05, 2011 | 13.27 | 13.46 | 13.05 | 13.26 | 17,108,954 | +0.14(+1.06%) |
Dec 02, 2011 | 13.04 | 13.50 | 13.03 | 13.12 | 22,068,840 | +0.26(+1.99%) |
Dec 01, 2011 | 12.92 | 13.11 | 12.74 | 12.86 | 11,930,117 | -0.09(-0.67%) |
Nov 30, 2011 | 13.02 | 13.27 | 12.78 | 12.95 | 20,110,780 | +0.51(+4.11%) |
Nov 29, 2011 | 12.40 | 12.62 | 12.24 | 12.44 | 20,078,512 | +0.12(+0.94%) |
Nov 28, 2011 | 12.45 | 12.48 | 12.19 | 12.32 | 13,980,461 | +0.56(+4.74%) |
Nov 25, 2011 | 11.80 | 12.01 | 11.73 | 11.76 | 4,939,385 | -0.10(-0.83%) |
Nov 23, 2011 | 11.97 | 12.15 | 11.84 | 11.86 | 15,342,881 | -0.28(-2.30%) |
Nov 22, 2011 | 12.28 | 12.49 | 12.10 | 12.14 | 19,769,296 | -0.12(-0.95%) |
Nov 21, 2011 | 12.53 | 12.61 | 12.02 | 12.26 | 26,485,308 | -0.42(-3.35%) |
Nov 18, 2011 | 12.77 | 13.02 | 12.61 | 12.68 | 24,168,558 | -0.03(-0.27%) |
Nov 17, 2011 | 12.95 | 13.34 | 12.58 | 12.72 | 29,307,030 | -0.40(-3.06%) |
Nov 16, 2011 | 13.93 | 14.05 | 13.08 | 13.12 | 38,127,464 | -1.35(-9.32%) |
Nov 15, 2011 | 14.06 | 14.58 | 14.03 | 14.47 | 17,672,954 | +0.26(+1.84%) |
Nov 14, 2011 | 14.34 | 14.42 | 13.95 | 14.20 | 18,419,880 | -0.12(-0.82%) |
Nov 11, 2011 | 15.07 | 15.14 | 14.18 | 14.32 | 28,826,480 | -0.49(-3.28%) |
Nov 10, 2011 | 14.85 | 15.12 | 14.26 | 14.81 | 19,567,590 | +0.06(+0.39%) |
Nov 09, 2011 | 14.82 | 15.24 | 14.71 | 14.75 | 22,002,950 | -0.47(-3.11%) |
Nov 08, 2011 | 15.21 | 15.29 | 14.99 | 15.22 | 16,186,973 | +0.09(+0.57%) |
Nov 07, 2011 | 14.73 | 15.15 | 14.67 | 15.14 | 16,686,702 | +0.22(+1.47%) |
Nov 04, 2011 | 14.61 | 14.92 | 14.35 | 14.92 | 17,193,860 | +0.21(+1.41%) |
Nov 03, 2011 | 14.74 | 14.80 | 14.34 | 14.71 | 16,494,007 | +0.17(+1.15%) |
Nov 02, 2011 | 14.42 | 14.58 | 14.19 | 14.54 | 17,460,986 | +0.53(+3.80%) |