Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.38 | 14.58 | 13.82 | 14.10 | 21,214,564 | -0.17(-1.19%) |
Jan 30, 2012 | 13.98 | 14.37 | 13.93 | 14.27 | 13,201,703 | +0.09(+0.66%) |
Jan 27, 2012 | 13.98 | 14.38 | 13.91 | 14.17 | 19,435,874 | +0.14(+0.96%) |
Jan 26, 2012 | 14.54 | 14.57 | 13.91 | 14.04 | 16,508,033 | -0.45(-3.08%) |
Jan 25, 2012 | 14.09 | 14.60 | 13.85 | 14.48 | 23,334,020 | +0.27(+1.90%) |
Jan 24, 2012 | 13.71 | 14.31 | 13.67 | 14.21 | 20,056,052 | +0.39(+2.85%) |
Jan 23, 2012 | 13.82 | 13.96 | 13.66 | 13.82 | 13,892,475 | +0.01(+0.04%) |
Jan 20, 2012 | 13.54 | 13.81 | 13.40 | 13.81 | 15,507,708 | +0.30(+2.22%) |
Jan 19, 2012 | 13.66 | 13.69 | 13.39 | 13.51 | 16,986,706 | -0.03(-0.22%) |
Jan 18, 2012 | 13.13 | 13.63 | 13.11 | 13.54 | 26,856,706 | +0.60(+4.63%) |
Jan 17, 2012 | 12.45 | 12.97 | 12.42 | 12.94 | 25,166,574 | +0.59(+4.81%) |
Jan 13, 2012 | 12.18 | 12.47 | 12.10 | 12.35 | 14,612,545 | +0.05(+0.38%) |
Jan 12, 2012 | 11.97 | 12.41 | 11.93 | 12.30 | 23,034,802 | +0.29(+2.40%) |
Jan 11, 2012 | 11.73 | 12.06 | 11.59 | 12.02 | 19,688,610 | +0.22(+1.84%) |
Jan 10, 2012 | 11.72 | 11.88 | 11.66 | 11.80 | 16,078,755 | +0.28(+2.40%) |
Jan 09, 2012 | 12.02 | 12.05 | 11.49 | 11.52 | 18,816,034 | -0.45(-3.73%) |
Jan 06, 2012 | 11.75 | 12.01 | 11.65 | 11.97 | 18,435,258 | +0.33(+2.83%) |
Jan 05, 2012 | 12.00 | 11.71 | 11.23 | 11.64 | 34,647,344 | -0.36(-2.99%) |
Jan 04, 2012 | 12.30 | 12.37 | 11.93 | 12.00 | 26,940,620 | -0.37(-2.99%) |
Dec 30, 2011 | 12.14 | 12.45 | 12.12 | 12.37 | 9,148,526 | +0.18(+1.45%) |
Dec 29, 2011 | 12.19 | 12.24 | 12.06 | 12.19 | 10,942,692 | -0.01(-0.10%) |
Dec 28, 2011 | 12.49 | 12.54 | 12.12 | 12.20 | 10,861,857 | -0.29(-2.30%) |
Dec 27, 2011 | 12.39 | 12.59 | 12.32 | 12.49 | 8,421,592 | +0.13(+1.05%) |
Dec 23, 2011 | 12.43 | 12.47 | 12.24 | 12.36 | 5,750,133 | +0.01(+0.05%) |
Dec 21, 2011 | 12.17 | 12.39 | 12.02 | 12.36 | 13,433,274 | +0.12(+1.01%) |
Dec 20, 2011 | 11.95 | 12.27 | 11.91 | 12.23 | 10,827,573 | +0.55(+4.68%) |
Dec 19, 2011 | 12.11 | 12.11 | 11.65 | 11.69 | 9,917,910 | -0.37(-3.07%) |
Dec 16, 2011 | 12.08 | 12.27 | 11.93 | 12.06 | 16,739,559 | +0.11(+0.88%) |
Dec 15, 2011 | 12.16 | 12.22 | 11.91 | 11.95 | 11,685,204 | -0.01(-0.10%) |
Dec 14, 2011 | 11.91 | 12.06 | 11.75 | 11.96 | 16,117,608 | -0.06(-0.49%) |
Dec 13, 2011 | 12.24 | 12.37 | 11.90 | 12.02 | 13,371,851 | -0.14(-1.16%) |
Dec 12, 2011 | 12.26 | 12.33 | 11.95 | 12.16 | 14,930,410 | -0.26(-2.13%) |
Dec 09, 2011 | 12.42 | 12.50 | 12.24 | 12.43 | 15,749,119 | +0.16(+1.29%) |
Dec 08, 2011 | 12.74 | 12.76 | 12.17 | 12.27 | 20,274,224 | -0.69(-5.35%) |
Dec 07, 2011 | 13.11 | 13.13 | 12.83 | 12.96 | 14,961,134 | -0.18(-1.39%) |
Dec 06, 2011 | 13.30 | 13.37 | 13.07 | 13.14 | 14,099,710 | -0.25(-1.89%) |
Dec 05, 2011 | 13.41 | 13.60 | 13.19 | 13.40 | 16,929,784 | +0.14(+1.06%) |
Dec 02, 2011 | 13.17 | 13.64 | 13.17 | 13.26 | 21,837,730 | +0.26(+1.99%) |
Dec 01, 2011 | 13.06 | 13.24 | 12.87 | 13.00 | 11,805,182 | -0.09(-0.67%) |
Nov 30, 2011 | 13.16 | 13.41 | 12.91 | 13.09 | 19,900,176 | +0.52(+4.11%) |
Nov 29, 2011 | 12.53 | 12.75 | 12.37 | 12.57 | 19,868,246 | +0.12(+0.94%) |
Nov 28, 2011 | 12.59 | 12.61 | 12.32 | 12.45 | 13,834,055 | +0.56(+4.75%) |
Nov 25, 2011 | 11.93 | 12.14 | 11.85 | 11.89 | 4,887,659 | -0.10(-0.83%) |
Nov 23, 2011 | 12.09 | 12.28 | 11.96 | 11.99 | 15,182,207 | -0.28(-2.30%) |
Nov 22, 2011 | 12.41 | 12.62 | 12.23 | 12.27 | 19,562,268 | -0.12(-0.95%) |
Nov 21, 2011 | 12.66 | 12.74 | 12.15 | 12.39 | 26,207,948 | -0.43(-3.35%) |
Nov 18, 2011 | 12.90 | 13.16 | 12.74 | 12.81 | 23,915,458 | -0.04(-0.27%) |
Nov 17, 2011 | 13.09 | 13.48 | 12.71 | 12.85 | 29,000,120 | -0.41(-3.06%) |
Nov 16, 2011 | 14.08 | 14.20 | 13.22 | 13.26 | 37,728,184 | -1.36(-9.32%) |
Nov 15, 2011 | 14.21 | 14.73 | 14.18 | 14.62 | 17,487,878 | +0.26(+1.84%) |
Nov 14, 2011 | 14.49 | 14.57 | 14.10 | 14.35 | 18,226,984 | -0.11(-0.77%) |
Nov 11, 2011 | 15.22 | 15.29 | 14.33 | 14.47 | 28,539,532 | -0.49(-3.28%) |
Nov 10, 2011 | 15.00 | 15.27 | 14.41 | 14.96 | 19,372,808 | +0.06(+0.39%) |
Nov 09, 2011 | 14.97 | 15.39 | 14.86 | 14.90 | 21,783,926 | -0.48(-3.11%) |
Nov 08, 2011 | 15.37 | 15.44 | 15.14 | 15.38 | 16,025,843 | +0.09(+0.57%) |
Nov 07, 2011 | 14.87 | 15.30 | 14.82 | 15.29 | 16,520,598 | +0.22(+1.47%) |
Nov 04, 2011 | 14.75 | 15.07 | 14.49 | 15.07 | 17,022,708 | +0.21(+1.41%) |
Nov 03, 2011 | 14.89 | 14.95 | 14.48 | 14.86 | 16,329,821 | +0.17(+1.15%) |
Nov 02, 2011 | 14.57 | 14.72 | 14.34 | 14.69 | 17,287,174 | +0.54(+3.80%) |