Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.91 | 12.07 | 11.83 | 12.02 | 5,587,203 | +0.16(+1.35%) |
Jan 30, 2012 | 12.05 | 12.09 | 11.84 | 11.86 | 4,613,364 | -0.20(-1.63%) |
Jan 27, 2012 | 12.34 | 12.36 | 12.02 | 12.05 | 3,264,351 | -0.32(-2.61%) |
Jan 26, 2012 | 12.40 | 12.41 | 12.32 | 12.38 | 2,548,143 | +0.04(+0.30%) |
Jan 25, 2012 | 12.27 | 12.39 | 12.27 | 12.34 | 1,438,839 | +0.06(+0.52%) |
Jan 24, 2012 | 12.29 | 12.33 | 12.17 | 12.28 | 1,412,676 | -0.05(-0.38%) |
Jan 23, 2012 | 12.39 | 12.43 | 12.23 | 12.32 | 976,590 | -0.14(-1.15%) |
Jan 20, 2012 | 12.36 | 12.48 | 12.28 | 12.47 | 1,086,120 | +0.17(+1.38%) |
Jan 19, 2012 | 12.31 | 12.33 | 12.25 | 12.30 | 1,246,869 | -0.02(-0.19%) |
Jan 18, 2012 | 12.22 | 12.34 | 12.16 | 12.32 | 2,520,714 | +0.01(+0.05%) |
Jan 17, 2012 | 12.43 | 12.47 | 12.30 | 12.31 | 1,518,543 | -0.08(-0.62%) |
Jan 13, 2012 | 12.39 | 12.40 | 12.25 | 12.39 | 1,868,646 | -0.01(-0.11%) |
Jan 12, 2012 | 12.31 | 12.40 | 12.31 | 12.40 | 1,439,544 | +0.02(+0.16%) |
Jan 11, 2012 | 12.47 | 12.47 | 12.35 | 12.38 | 1,449,888 | -0.09(-0.75%) |
Jan 10, 2012 | 12.48 | 12.52 | 12.38 | 12.48 | 1,103,979 | +0.08(+0.65%) |
Jan 09, 2012 | 12.44 | 12.44 | 12.30 | 12.40 | 704,346 | -0.09(-0.72%) |
Jan 06, 2012 | 12.49 | 12.62 | 12.47 | 12.49 | 1,424,175 | -0.01(-0.11%) |
Jan 05, 2012 | 12.21 | 12.50 | 12.08 | 12.50 | 2,534,196 | +0.23(+1.90%) |
Jan 04, 2012 | 12.54 | 12.55 | 12.21 | 12.27 | 2,248,854 | -0.14(-1.15%) |
Dec 30, 2011 | 12.36 | 12.48 | 12.36 | 12.41 | 883,344 | -0.03(-0.24%) |
Dec 29, 2011 | 12.43 | 12.47 | 12.38 | 12.44 | 1,001,412 | +0.05(+0.43%) |
Dec 28, 2011 | 12.46 | 12.54 | 12.36 | 12.39 | 1,452,777 | -0.16(-1.30%) |
Dec 27, 2011 | 12.51 | 12.55 | 12.41 | 12.55 | 1,431,468 | +0.05(+0.40%) |
Dec 23, 2011 | 12.37 | 12.62 | 12.34 | 12.50 | 934,779 | +0.16(+1.30%) |
Dec 21, 2011 | 12.22 | 12.45 | 12.19 | 12.34 | 2,884,803 | +0.11(+0.90%) |
Dec 20, 2011 | 12.19 | 12.30 | 12.16 | 12.23 | 2,500,869 | +0.07(+0.58%) |
Dec 19, 2011 | 12.42 | 12.44 | 12.14 | 12.16 | 1,789,233 | -0.17(-1.35%) |
Dec 16, 2011 | 12.24 | 12.39 | 12.21 | 12.33 | 3,936,891 | +0.11(+0.93%) |
Dec 15, 2011 | 12.28 | 12.30 | 12.15 | 12.21 | 2,127,555 | +0.07(+0.58%) |
Dec 14, 2011 | 12.04 | 12.21 | 12.03 | 12.14 | 2,823,963 | +0.02(+0.19%) |
Dec 13, 2011 | 12.27 | 12.36 | 12.06 | 12.12 | 1,465,059 | -0.15(-1.20%) |
Dec 12, 2011 | 12.34 | 12.41 | 12.20 | 12.27 | 1,985,562 | -0.20(-1.63%) |
Dec 09, 2011 | 12.37 | 12.53 | 12.30 | 12.47 | 2,910,375 | +0.16(+1.27%) |
Dec 08, 2011 | 12.38 | 12.45 | 12.29 | 12.31 | 2,334,339 | -0.16(-1.28%) |
Dec 07, 2011 | 12.39 | 12.49 | 12.29 | 12.47 | 2,292,492 | -0.03(-0.24%) |
Dec 06, 2011 | 12.40 | 12.53 | 12.36 | 12.50 | 2,625,018 | +0.07(+0.56%) |
Dec 05, 2011 | 12.57 | 12.59 | 12.36 | 12.43 | 2,731,608 | +0.00(+0.03%) |
Dec 02, 2011 | 12.52 | 12.66 | 12.39 | 12.43 | 2,412,822 | -0.06(-0.51%) |
Dec 01, 2011 | 12.62 | 12.64 | 12.48 | 12.49 | 2,847,960 | -0.10(-0.77%) |
Nov 30, 2011 | 12.50 | 12.60 | 12.28 | 12.59 | 7,012,278 | +0.29(+2.39%) |
Nov 29, 2011 | 12.20 | 12.35 | 12.18 | 12.30 | 3,538,764 | +0.11(+0.90%) |
Nov 28, 2011 | 12.28 | 12.33 | 12.05 | 12.19 | 4,110,195 | +0.11(+0.94%) |
Nov 25, 2011 | 11.55 | 12.09 | 11.55 | 12.07 | 3,521,310 | +0.45(+3.90%) |
Nov 23, 2011 | 11.85 | 11.99 | 11.62 | 11.62 | 2,163,000 | -0.31(-2.60%) |
Nov 22, 2011 | 12.02 | 12.03 | 11.90 | 11.93 | 1,685,892 | -0.07(-0.61%) |
Nov 21, 2011 | 12.06 | 12.11 | 11.91 | 12.00 | 2,405,601 | -0.15(-1.21%) |
Nov 18, 2011 | 12.07 | 12.20 | 11.95 | 12.15 | 4,052,652 | +0.17(+1.42%) |
Nov 17, 2011 | 12.12 | 12.25 | 11.98 | 11.98 | 3,473,757 | -0.19(-1.56%) |
Nov 16, 2011 | 12.21 | 12.21 | 12.12 | 12.17 | 3,541,899 | -0.09(-0.71%) |
Nov 15, 2011 | 12.23 | 12.27 | 12.15 | 12.26 | 2,980,077 | +0.02(+0.14%) |
Nov 14, 2011 | 12.18 | 12.33 | 12.17 | 12.24 | 3,373,014 | -0.01(-0.05%) |
Nov 11, 2011 | 12.00 | 12.25 | 11.97 | 12.25 | 3,105,888 | +0.32(+2.71%) |
Nov 10, 2011 | 12.05 | 12.07 | 11.84 | 11.92 | 2,671,617 | -0.07(-0.61%) |
Nov 09, 2011 | 12.01 | 12.09 | 11.97 | 12.00 | 3,320,142 | -0.20(-1.67%) |
Nov 08, 2011 | 12.08 | 12.21 | 11.99 | 12.20 | 2,067,306 | +0.17(+1.44%) |
Nov 07, 2011 | 11.94 | 12.03 | 11.89 | 12.03 | 2,356,230 | +0.03(+0.22%) |
Nov 04, 2011 | 11.82 | 12.06 | 11.82 | 12.00 | 2,222,469 | +0.04(+0.33%) |
Nov 03, 2011 | 12.00 | 12.05 | 11.90 | 11.96 | 2,923,866 | +0.01(+0.06%) |
Nov 02, 2011 | 11.74 | 11.97 | 11.68 | 11.95 | 2,595,372 | +0.32(+2.75%) |