Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.38 | 14.59 | 13.82 | 14.10 | 21,207,450 | -0.17(-1.19%) |
Jan 30, 2012 | 13.99 | 14.37 | 13.93 | 14.27 | 13,197,276 | +0.09(+0.66%) |
Jan 27, 2012 | 13.99 | 14.39 | 13.92 | 14.18 | 19,429,356 | +0.14(+0.96%) |
Jan 26, 2012 | 14.54 | 14.57 | 13.92 | 14.04 | 16,502,497 | -0.45(-3.08%) |
Jan 25, 2012 | 14.09 | 14.61 | 13.85 | 14.49 | 23,326,194 | +0.27(+1.90%) |
Jan 24, 2012 | 13.72 | 14.31 | 13.68 | 14.22 | 20,049,326 | +0.39(+2.85%) |
Jan 23, 2012 | 13.82 | 13.97 | 13.66 | 13.82 | 13,887,816 | +0.01(+0.04%) |
Jan 20, 2012 | 13.55 | 13.82 | 13.41 | 13.82 | 15,502,508 | +0.30(+2.22%) |
Jan 19, 2012 | 13.66 | 13.70 | 13.40 | 13.52 | 16,981,010 | -0.03(-0.22%) |
Jan 18, 2012 | 13.14 | 13.64 | 13.12 | 13.55 | 26,847,700 | +0.60(+4.63%) |
Jan 17, 2012 | 12.45 | 12.97 | 12.43 | 12.95 | 25,158,134 | +0.59(+4.80%) |
Jan 13, 2012 | 12.18 | 12.48 | 12.10 | 12.35 | 14,607,645 | +0.05(+0.38%) |
Jan 12, 2012 | 11.97 | 12.41 | 11.93 | 12.31 | 23,027,076 | +0.29(+2.40%) |
Jan 11, 2012 | 11.73 | 12.06 | 11.59 | 12.02 | 19,682,008 | +0.22(+1.84%) |
Jan 10, 2012 | 11.72 | 11.89 | 11.67 | 11.80 | 16,073,363 | +0.28(+2.40%) |
Jan 09, 2012 | 12.03 | 12.05 | 11.50 | 11.53 | 18,809,724 | -0.45(-3.73%) |
Jan 06, 2012 | 11.76 | 12.01 | 11.66 | 11.97 | 18,429,076 | +0.33(+2.83%) |
Jan 05, 2012 | 12.00 | 11.71 | 11.24 | 11.64 | 34,635,724 | -0.36(-2.99%) |
Jan 04, 2012 | 12.30 | 12.37 | 11.93 | 12.00 | 26,931,586 | -0.37(-2.99%) |
Dec 30, 2011 | 12.14 | 12.45 | 12.13 | 12.37 | 9,145,458 | +0.18(+1.45%) |
Dec 29, 2011 | 12.20 | 12.24 | 12.06 | 12.20 | 10,939,022 | -0.01(-0.10%) |
Dec 28, 2011 | 12.50 | 12.55 | 12.12 | 12.21 | 10,858,214 | -0.29(-2.30%) |
Dec 27, 2011 | 12.39 | 12.59 | 12.33 | 12.50 | 8,418,768 | +0.13(+1.05%) |
Dec 23, 2011 | 12.43 | 12.47 | 12.24 | 12.37 | 5,748,204 | +0.01(+0.05%) |
Dec 21, 2011 | 12.18 | 12.40 | 12.02 | 12.36 | 13,428,769 | +0.12(+1.01%) |
Dec 20, 2011 | 11.95 | 12.28 | 11.91 | 12.24 | 10,823,942 | +0.55(+4.68%) |
Dec 19, 2011 | 12.11 | 12.11 | 11.65 | 11.69 | 9,914,584 | -0.37(-3.07%) |
Dec 16, 2011 | 12.08 | 12.28 | 11.94 | 12.06 | 16,733,945 | +0.11(+0.88%) |
Dec 15, 2011 | 12.17 | 12.22 | 11.91 | 11.96 | 11,681,285 | -0.01(-0.10%) |
Dec 14, 2011 | 11.91 | 12.06 | 11.76 | 11.97 | 16,112,203 | -0.06(-0.49%) |
Dec 13, 2011 | 12.25 | 12.37 | 11.91 | 12.03 | 13,367,367 | -0.14(-1.16%) |
Dec 12, 2011 | 12.26 | 12.33 | 11.95 | 12.17 | 14,925,403 | -0.26(-2.13%) |
Dec 09, 2011 | 12.43 | 12.50 | 12.25 | 12.43 | 15,743,838 | +0.16(+1.29%) |
Dec 08, 2011 | 12.75 | 12.76 | 12.17 | 12.27 | 20,267,426 | -0.69(-5.35%) |
Dec 07, 2011 | 13.12 | 13.13 | 12.83 | 12.97 | 14,956,116 | -0.18(-1.39%) |
Dec 06, 2011 | 13.31 | 13.37 | 13.08 | 13.15 | 14,094,981 | -0.25(-1.89%) |
Dec 05, 2011 | 13.41 | 13.61 | 13.20 | 13.40 | 16,924,108 | +0.14(+1.06%) |
Dec 02, 2011 | 13.18 | 13.65 | 13.17 | 13.26 | 21,830,408 | +0.26(+1.99%) |
Dec 01, 2011 | 13.07 | 13.25 | 12.88 | 13.00 | 11,801,223 | -0.09(-0.67%) |
Nov 30, 2011 | 13.17 | 13.41 | 12.92 | 13.09 | 19,893,502 | +0.52(+4.11%) |
Nov 29, 2011 | 12.54 | 12.75 | 12.37 | 12.57 | 19,861,582 | +0.12(+0.94%) |
Nov 28, 2011 | 12.59 | 12.61 | 12.33 | 12.45 | 13,829,415 | +0.56(+4.75%) |
Nov 25, 2011 | 11.93 | 12.14 | 11.86 | 11.89 | 4,886,020 | -0.10(-0.83%) |
Nov 23, 2011 | 12.10 | 12.28 | 11.97 | 11.99 | 15,177,115 | -0.28(-2.30%) |
Nov 22, 2011 | 12.41 | 12.63 | 12.23 | 12.27 | 19,555,708 | -0.12(-0.95%) |
Nov 21, 2011 | 12.67 | 12.75 | 12.15 | 12.39 | 26,199,160 | -0.43(-3.35%) |
Nov 18, 2011 | 12.91 | 13.17 | 12.75 | 12.82 | 23,907,438 | -0.04(-0.27%) |
Nov 17, 2011 | 13.09 | 13.49 | 12.71 | 12.85 | 28,990,394 | -0.41(-3.06%) |
Nov 16, 2011 | 14.08 | 14.21 | 13.22 | 13.26 | 37,715,532 | -1.36(-9.33%) |
Nov 15, 2011 | 14.22 | 14.74 | 14.18 | 14.62 | 17,482,014 | +0.26(+1.84%) |
Nov 14, 2011 | 14.49 | 14.58 | 14.11 | 14.36 | 18,220,870 | -0.11(-0.77%) |
Nov 11, 2011 | 15.22 | 15.29 | 14.33 | 14.47 | 28,529,964 | -0.49(-3.28%) |
Nov 10, 2011 | 15.00 | 15.28 | 14.41 | 14.96 | 19,366,312 | +0.06(+0.39%) |
Nov 09, 2011 | 14.98 | 15.40 | 14.86 | 14.90 | 21,776,622 | -0.48(-3.11%) |
Nov 08, 2011 | 15.37 | 15.45 | 15.14 | 15.38 | 16,020,470 | +0.09(+0.57%) |
Nov 07, 2011 | 14.88 | 15.31 | 14.83 | 15.29 | 16,515,059 | +0.22(+1.47%) |
Nov 04, 2011 | 14.76 | 15.07 | 14.49 | 15.07 | 17,017,000 | +0.21(+1.41%) |
Nov 03, 2011 | 14.90 | 14.96 | 14.49 | 14.86 | 16,324,346 | +0.17(+1.15%) |
Nov 02, 2011 | 14.57 | 14.73 | 14.34 | 14.69 | 17,281,378 | +0.54(+3.80%) |