Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.53 | 13.65 | 13.37 | 13.47 | 6,755,708 | +0.05(+0.34%) |
Jan 30, 2012 | 13.32 | 13.51 | 13.20 | 13.43 | 7,130,849 | -0.08(-0.63%) |
Jan 27, 2012 | 13.27 | 13.58 | 13.19 | 13.51 | 9,939,008 | +0.01(+0.06%) |
Jan 26, 2012 | 14.06 | 14.14 | 13.44 | 13.50 | 17,675,380 | -0.49(-3.52%) |
Jan 25, 2012 | 14.23 | 14.27 | 13.86 | 14.00 | 11,346,543 | -0.31(-2.15%) |
Jan 24, 2012 | 14.13 | 14.40 | 14.03 | 14.30 | 6,363,040 | -0.02(-0.16%) |
Jan 23, 2012 | 14.27 | 14.90 | 14.24 | 14.33 | 9,775,019 | +0.08(+0.54%) |
Jan 20, 2012 | 14.13 | 14.56 | 14.08 | 14.25 | 11,212,918 | +0.15(+1.04%) |
Jan 19, 2012 | 14.05 | 14.35 | 14.02 | 14.10 | 7,940,535 | +0.18(+1.27%) |
Jan 18, 2012 | 13.46 | 13.96 | 13.27 | 13.93 | 9,706,417 | +0.35(+2.61%) |
Jan 17, 2012 | 13.95 | 14.01 | 13.45 | 13.57 | 7,294,740 | -0.13(-0.95%) |
Jan 13, 2012 | 13.76 | 13.76 | 13.37 | 13.70 | 8,598,901 | -0.30(-2.14%) |
Jan 12, 2012 | 13.85 | 14.01 | 13.63 | 14.00 | 7,068,703 | +0.25(+1.79%) |
Jan 11, 2012 | 13.45 | 13.84 | 13.35 | 13.76 | 10,059,157 | +0.18(+1.36%) |
Jan 10, 2012 | 13.04 | 13.67 | 13.04 | 13.57 | 12,534,448 | +0.74(+5.75%) |
Jan 09, 2012 | 12.93 | 12.97 | 12.66 | 12.83 | 14,426,296 | +0.25(+1.95%) |
Jan 06, 2012 | 12.83 | 12.88 | 12.56 | 12.59 | 14,962,781 | -0.25(-1.98%) |
Jan 05, 2012 | 12.60 | 12.98 | 12.43 | 12.84 | 11,316,177 | +0.11(+0.85%) |
Jan 04, 2012 | 12.78 | 12.82 | 12.57 | 12.73 | 9,368,350 | +0.24(+1.91%) |
Dec 30, 2011 | 12.49 | 12.62 | 12.49 | 12.50 | 3,717,510 | -0.11(-0.85%) |
Dec 29, 2011 | 12.37 | 12.65 | 12.33 | 12.60 | 3,788,800 | +0.25(+1.99%) |
Dec 28, 2011 | 12.58 | 12.58 | 12.28 | 12.36 | 5,897,092 | -0.22(-1.71%) |
Dec 27, 2011 | 12.85 | 12.96 | 12.56 | 12.57 | 6,297,937 | -0.35(-2.68%) |
Dec 23, 2011 | 12.87 | 13.00 | 12.65 | 12.92 | 4,260,488 | +0.42(+3.32%) |
Dec 21, 2011 | 12.23 | 12.61 | 12.13 | 12.50 | 9,574,606 | +0.27(+2.20%) |
Dec 20, 2011 | 11.82 | 12.30 | 11.78 | 12.23 | 11,213,428 | +0.73(+6.35%) |
Dec 19, 2011 | 12.07 | 12.20 | 11.50 | 11.50 | 14,076,607 | -0.54(-4.47%) |
Dec 16, 2011 | 12.38 | 12.49 | 11.96 | 12.04 | 17,353,044 | -0.24(-1.94%) |
Dec 15, 2011 | 12.81 | 12.87 | 12.27 | 12.28 | 9,336,118 | -0.19(-1.54%) |
Dec 14, 2011 | 12.30 | 12.73 | 12.23 | 12.47 | 9,901,784 | +0.08(+0.62%) |
Dec 13, 2011 | 12.79 | 13.13 | 12.18 | 12.40 | 13,948,402 | -0.31(-2.42%) |
Dec 12, 2011 | 13.17 | 13.17 | 12.58 | 12.70 | 11,914,844 | -0.75(-5.55%) |
Dec 09, 2011 | 13.17 | 13.53 | 13.17 | 13.45 | 10,412,799 | +0.22(+1.69%) |
Dec 08, 2011 | 14.23 | 14.24 | 13.13 | 13.23 | 18,582,606 | -1.18(-8.17%) |
Dec 07, 2011 | 14.09 | 14.47 | 13.87 | 14.40 | 7,805,800 | +0.16(+1.13%) |
Dec 06, 2011 | 14.14 | 14.38 | 14.00 | 14.24 | 6,826,358 | +0.02(+0.11%) |
Dec 05, 2011 | 14.15 | 14.53 | 14.04 | 14.23 | 7,846,714 | +0.45(+3.29%) |
Dec 02, 2011 | 13.90 | 14.15 | 13.76 | 13.77 | 8,412,878 | +0.03(+0.22%) |
Dec 01, 2011 | 13.49 | 13.81 | 13.36 | 13.74 | 7,374,287 | +0.08(+0.62%) |
Nov 30, 2011 | 13.17 | 13.66 | 13.08 | 13.66 | 11,426,868 | +1.05(+8.36%) |
Nov 29, 2011 | 12.60 | 12.86 | 12.42 | 12.60 | 8,744,724 | +0.04(+0.31%) |
Nov 28, 2011 | 12.29 | 12.60 | 12.29 | 12.57 | 8,966,552 | +0.75(+6.34%) |
Nov 25, 2011 | 11.88 | 12.20 | 11.79 | 11.82 | 4,220,466 | -0.15(-1.28%) |
Nov 23, 2011 | 12.30 | 12.33 | 11.85 | 11.97 | 9,771,682 | -0.54(-4.28%) |
Nov 22, 2011 | 12.65 | 12.80 | 12.44 | 12.50 | 7,682,247 | -0.22(-1.74%) |
Nov 21, 2011 | 12.91 | 12.91 | 12.46 | 12.73 | 8,554,200 | -0.47(-3.59%) |
Nov 18, 2011 | 13.25 | 13.43 | 12.99 | 13.20 | 8,650,954 | +0.05(+0.35%) |
Nov 17, 2011 | 13.46 | 13.48 | 12.99 | 13.15 | 13,956,878 | -0.29(-2.16%) |
Nov 16, 2011 | 13.28 | 13.77 | 13.21 | 13.44 | 12,955,165 | -0.08(-0.62%) |
Nov 15, 2011 | 13.29 | 13.73 | 13.19 | 13.53 | 11,538,911 | +0.13(+0.97%) |
Nov 14, 2011 | 13.30 | 13.44 | 13.15 | 13.40 | 9,131,691 | -0.05(-0.34%) |
Nov 11, 2011 | 13.34 | 13.60 | 13.30 | 13.44 | 12,639,345 | +0.37(+2.87%) |
Nov 10, 2011 | 13.32 | 13.34 | 12.81 | 13.07 | 9,256,194 | +0.05(+0.35%) |
Nov 09, 2011 | 13.24 | 13.51 | 12.99 | 13.02 | 12,889,690 | -0.70(-5.07%) |
Nov 08, 2011 | 13.80 | 13.93 | 13.38 | 13.72 | 11,355,394 | +0.06(+0.45%) |
Nov 07, 2011 | 13.51 | 13.73 | 13.30 | 13.66 | 8,450,502 | +0.03(+0.22%) |
Nov 04, 2011 | 13.64 | 13.77 | 13.38 | 13.63 | 7,825,545 | -0.05(-0.39%) |
Nov 03, 2011 | 14.06 | 14.10 | 13.05 | 13.68 | 22,436,072 | -0.83(-5.74%) |
Nov 02, 2011 | 14.34 | 14.78 | 14.17 | 14.51 | 10,457,396 | +0.60(+4.28%) |