Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.61 | 11.73 | 11.52 | 11.68 | 8,368,013 | +0.08(+0.71%) |
Jan 30, 2012 | 11.49 | 11.63 | 11.42 | 11.59 | 11,034,457 | +0.07(+0.60%) |
Jan 27, 2012 | 11.68 | 11.68 | 11.46 | 11.52 | 9,338,071 | -0.16(-1.35%) |
Jan 26, 2012 | 11.88 | 11.92 | 11.65 | 11.68 | 8,758,557 | -0.15(-1.28%) |
Jan 25, 2012 | 11.70 | 11.86 | 11.60 | 11.83 | 7,762,412 | +0.09(+0.75%) |
Jan 24, 2012 | 11.64 | 11.78 | 11.58 | 11.75 | 6,242,869 | -0.10(-0.85%) |
Jan 23, 2012 | 11.92 | 11.96 | 11.84 | 11.85 | 6,434,824 | -0.04(-0.37%) |
Jan 20, 2012 | 11.85 | 11.90 | 11.65 | 11.89 | 16,557,111 | +0.24(+2.06%) |
Jan 19, 2012 | 11.95 | 11.97 | 11.64 | 11.65 | 8,755,695 | -0.32(-2.69%) |
Jan 18, 2012 | 12.07 | 12.09 | 11.93 | 11.97 | 5,466,071 | -0.12(-0.99%) |
Jan 17, 2012 | 12.21 | 12.25 | 12.02 | 12.09 | 8,920,637 | +0.03(+0.21%) |
Jan 13, 2012 | 12.06 | 12.13 | 12.00 | 12.07 | 4,492,380 | -0.04(-0.37%) |
Jan 12, 2012 | 12.27 | 12.30 | 12.09 | 12.11 | 5,141,566 | -0.10(-0.83%) |
Jan 11, 2012 | 12.35 | 12.37 | 12.19 | 12.21 | 2,822,724 | -0.15(-1.18%) |
Jan 10, 2012 | 12.55 | 12.57 | 12.34 | 12.36 | 4,781,776 | -0.09(-0.76%) |
Jan 09, 2012 | 12.36 | 12.47 | 12.35 | 12.45 | 2,977,629 | +0.10(+0.82%) |
Jan 06, 2012 | 12.50 | 12.54 | 12.33 | 12.35 | 4,972,813 | -0.16(-1.31%) |
Jan 05, 2012 | 12.45 | 12.55 | 12.39 | 12.52 | 6,313,636 | +0.01(+0.05%) |
Jan 04, 2012 | 12.52 | 12.69 | 12.47 | 12.51 | 4,105,363 | -0.19(-1.49%) |
Dec 30, 2011 | 12.78 | 12.81 | 12.69 | 12.70 | 2,518,038 | -0.09(-0.69%) |
Dec 29, 2011 | 12.74 | 12.81 | 12.72 | 12.79 | 2,435,476 | +0.04(+0.30%) |
Dec 28, 2011 | 12.88 | 12.93 | 12.72 | 12.75 | 2,657,480 | -0.09(-0.69%) |
Dec 27, 2011 | 12.76 | 12.85 | 12.72 | 12.84 | 2,041,945 | +0.06(+0.45%) |
Dec 23, 2011 | 12.63 | 12.79 | 12.59 | 12.78 | 2,109,745 | +0.29(+2.33%) |
Dec 21, 2011 | 12.35 | 12.49 | 12.28 | 12.49 | 4,061,061 | +0.15(+1.23%) |
Dec 20, 2011 | 12.18 | 12.37 | 12.16 | 12.34 | 3,970,022 | +0.27(+2.20%) |
Dec 19, 2011 | 12.22 | 12.26 | 12.04 | 12.07 | 3,722,849 | -0.08(-0.62%) |
Dec 16, 2011 | 12.12 | 12.23 | 12.11 | 12.15 | 7,722,488 | +0.08(+0.63%) |
Dec 15, 2011 | 11.93 | 12.12 | 11.88 | 12.07 | 5,388,156 | +0.21(+1.81%) |
Dec 14, 2011 | 12.10 | 12.18 | 11.85 | 11.86 | 9,194,712 | -0.28(-2.29%) |
Dec 13, 2011 | 12.36 | 12.40 | 12.09 | 12.14 | 6,335,280 | -0.15(-1.23%) |
Dec 12, 2011 | 12.40 | 12.43 | 12.15 | 12.29 | 4,310,917 | -0.25(-1.97%) |
Dec 09, 2011 | 12.35 | 12.56 | 12.30 | 12.54 | 7,125,911 | +0.26(+2.11%) |
Dec 08, 2011 | 12.48 | 12.50 | 12.23 | 12.28 | 4,676,394 | -0.24(-1.92%) |
Dec 07, 2011 | 12.39 | 12.58 | 12.35 | 12.52 | 5,008,367 | +0.08(+0.61%) |
Dec 06, 2011 | 12.55 | 12.59 | 12.43 | 12.44 | 5,297,519 | -0.07(-0.56%) |
Dec 05, 2011 | 12.57 | 12.62 | 12.44 | 12.51 | 4,716,114 | +0.10(+0.81%) |
Dec 02, 2011 | 12.60 | 12.62 | 12.40 | 12.41 | 4,369,856 | -0.11(-0.86%) |
Dec 01, 2011 | 12.53 | 12.61 | 12.50 | 12.52 | 4,427,933 | -0.06(-0.50%) |
Nov 30, 2011 | 12.43 | 12.59 | 12.33 | 12.58 | 8,249,171 | +0.43(+3.54%) |
Nov 29, 2011 | 12.05 | 12.20 | 12.05 | 12.15 | 4,294,570 | +0.16(+1.32%) |
Nov 28, 2011 | 12.01 | 12.11 | 11.91 | 11.99 | 4,471,651 | +0.24(+2.04%) |
Nov 25, 2011 | 11.76 | 11.87 | 11.75 | 11.75 | 1,933,447 | -0.06(-0.48%) |
Nov 23, 2011 | 11.86 | 11.88 | 11.75 | 11.81 | 4,480,782 | -0.14(-1.16%) |
Nov 22, 2011 | 12.03 | 12.08 | 11.90 | 11.95 | 4,554,028 | -0.07(-0.58%) |
Nov 21, 2011 | 12.09 | 12.14 | 11.92 | 12.02 | 4,222,993 | -0.22(-1.81%) |
Nov 18, 2011 | 12.29 | 12.33 | 12.20 | 12.24 | 3,767,652 | +0.01(+0.05%) |
Nov 17, 2011 | 12.20 | 12.33 | 12.11 | 12.23 | 6,475,276 | +0.05(+0.42%) |
Nov 16, 2011 | 12.31 | 12.38 | 12.16 | 12.18 | 5,497,212 | -0.21(-1.68%) |
Nov 15, 2011 | 12.09 | 12.43 | 12.02 | 12.39 | 10,264,339 | +0.22(+1.82%) |
Nov 14, 2011 | 12.34 | 12.36 | 12.04 | 12.17 | 10,284,135 | -0.22(-1.80%) |
Nov 11, 2011 | 12.37 | 12.42 | 12.31 | 12.39 | 8,007,185 | +0.16(+1.28%) |
Nov 10, 2011 | 12.38 | 12.43 | 12.10 | 12.24 | 10,835,375 | -0.02(-0.15%) |
Nov 09, 2011 | 12.47 | 12.54 | 12.20 | 12.25 | 10,071,591 | -0.37(-2.93%) |
Nov 08, 2011 | 12.74 | 12.76 | 12.54 | 12.62 | 8,025,154 | -0.11(-0.88%) |
Nov 07, 2011 | 12.75 | 12.78 | 12.58 | 12.74 | 4,484,182 | +0.02(+0.20%) |
Nov 04, 2011 | 12.62 | 12.77 | 12.56 | 12.71 | 7,418,370 | +0.01(+0.05%) |
Nov 03, 2011 | 12.52 | 12.74 | 12.49 | 12.70 | 9,848,864 | +0.14(+1.09%) |
Nov 02, 2011 | 12.84 | 13.44 | 12.32 | 12.57 | 19,276,346 | -0.09(-0.74%) |