Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.25 | 12.55 | 11.98 | 12.21 | 9,380,232 | -0.14(-1.14%) |
Jan 30, 2012 | 12.49 | 12.49 | 12.17 | 12.36 | 8,132,953 | -0.27(-2.15%) |
Jan 27, 2012 | 12.48 | 12.92 | 12.35 | 12.63 | 12,790,146 | +0.24(+1.91%) |
Jan 26, 2012 | 12.76 | 12.90 | 12.32 | 12.39 | 11,306,218 | -0.32(-2.55%) |
Jan 25, 2012 | 12.46 | 12.77 | 12.29 | 12.72 | 14,140,653 | +0.21(+1.68%) |
Jan 24, 2012 | 12.07 | 12.52 | 12.00 | 12.50 | 10,394,686 | +0.32(+2.59%) |
Jan 23, 2012 | 12.14 | 12.47 | 12.09 | 12.19 | 8,564,045 | +0.06(+0.51%) |
Jan 20, 2012 | 12.33 | 12.37 | 11.99 | 12.13 | 6,348,440 | -0.20(-1.64%) |
Jan 19, 2012 | 12.26 | 12.35 | 12.05 | 12.33 | 8,945,705 | -0.06(-0.50%) |
Jan 18, 2012 | 12.08 | 12.53 | 11.99 | 12.39 | 14,008,405 | +0.32(+2.69%) |
Jan 17, 2012 | 12.31 | 12.39 | 11.99 | 12.07 | 9,003,833 | -0.14(-1.15%) |
Jan 13, 2012 | 12.34 | 12.34 | 11.93 | 12.21 | 7,711,272 | -0.29(-2.32%) |
Jan 12, 2012 | 12.46 | 12.51 | 12.15 | 12.50 | 8,775,885 | +0.10(+0.78%) |
Jan 11, 2012 | 11.86 | 12.43 | 11.80 | 12.40 | 15,462,892 | +0.57(+4.82%) |
Jan 10, 2012 | 11.57 | 11.83 | 11.57 | 11.83 | 10,268,750 | +0.46(+4.01%) |
Jan 09, 2012 | 11.48 | 11.57 | 11.28 | 11.37 | 7,926,839 | -0.02(-0.15%) |
Jan 06, 2012 | 11.76 | 11.90 | 11.36 | 11.39 | 10,674,353 | -0.33(-2.84%) |
Jan 05, 2012 | 11.42 | 11.74 | 11.33 | 11.72 | 10,958,820 | +0.21(+1.83%) |
Jan 04, 2012 | 11.31 | 11.64 | 11.18 | 11.51 | 6,826,762 | +0.45(+4.04%) |
Dec 30, 2011 | 11.21 | 11.24 | 11.05 | 11.07 | 2,889,153 | -0.11(-1.02%) |
Dec 29, 2011 | 10.85 | 11.22 | 10.78 | 11.18 | 7,420,501 | +0.47(+4.43%) |
Dec 28, 2011 | 10.84 | 10.85 | 10.58 | 10.71 | 3,438,599 | -0.13(-1.22%) |
Dec 27, 2011 | 10.91 | 10.98 | 10.82 | 10.84 | 3,060,331 | -0.09(-0.80%) |
Dec 23, 2011 | 11.01 | 11.11 | 10.81 | 10.93 | 3,353,365 | -0.29(-2.58%) |
Dec 21, 2011 | 10.96 | 11.28 | 10.73 | 11.21 | 7,204,012 | +0.31(+2.82%) |
Dec 20, 2011 | 10.55 | 10.99 | 10.55 | 10.91 | 11,681,390 | +0.59(+5.70%) |
Dec 19, 2011 | 10.64 | 10.71 | 10.28 | 10.32 | 5,764,224 | -0.21(-2.00%) |
Dec 16, 2011 | 10.59 | 10.73 | 10.50 | 10.53 | 7,799,248 | +0.07(+0.67%) |
Dec 15, 2011 | 10.40 | 10.58 | 10.34 | 10.46 | 5,487,951 | +0.20(+1.97%) |
Dec 14, 2011 | 10.31 | 10.45 | 10.22 | 10.26 | 10,454,225 | -0.32(-2.99%) |
Dec 13, 2011 | 11.21 | 11.31 | 10.52 | 10.57 | 11,972,902 | -0.54(-4.82%) |
Dec 12, 2011 | 10.91 | 11.19 | 10.82 | 11.11 | 7,980,167 | +0.00(+0.00%) |
Dec 09, 2011 | 10.77 | 11.14 | 10.77 | 11.11 | 5,541,763 | +0.38(+3.52%) |
Dec 08, 2011 | 11.02 | 11.07 | 10.70 | 10.73 | 5,909,235 | -0.40(-3.62%) |
Dec 07, 2011 | 11.16 | 11.21 | 10.94 | 11.14 | 6,436,341 | +0.01(+0.08%) |
Dec 06, 2011 | 11.07 | 11.23 | 10.92 | 11.13 | 11,990,366 | +0.06(+0.55%) |
Dec 05, 2011 | 10.66 | 11.07 | 10.61 | 11.07 | 18,933,714 | +0.63(+6.06%) |
Dec 02, 2011 | 10.62 | 10.64 | 10.41 | 10.43 | 7,379,797 | -0.04(-0.34%) |
Dec 01, 2011 | 10.44 | 10.58 | 10.27 | 10.47 | 6,638,655 | +0.02(+0.17%) |
Nov 30, 2011 | 10.23 | 10.53 | 10.18 | 10.45 | 10,210,375 | +0.58(+5.84%) |
Nov 29, 2011 | 9.839 | 10.06 | 9.699 | 9.874 | 7,276,178 | +0.03(+0.27%) |
Nov 28, 2011 | 9.830 | 10.03 | 9.708 | 9.848 | 5,688,048 | +0.35(+3.68%) |
Nov 25, 2011 | 9.489 | 9.743 | 9.402 | 9.498 | 2,406,998 | +0.03(+0.28%) |
Nov 23, 2011 | 9.761 | 9.761 | 9.411 | 9.472 | 6,837,840 | -0.41(-4.16%) |
Nov 22, 2011 | 9.761 | 9.997 | 9.621 | 9.883 | 10,298,878 | +0.12(+1.25%) |
Nov 21, 2011 | 9.682 | 9.830 | 9.551 | 9.761 | 7,201,691 | -0.08(-0.80%) |
Nov 18, 2011 | 9.997 | 10.01 | 9.778 | 9.839 | 5,723,144 | -0.07(-0.71%) |
Nov 17, 2011 | 10.10 | 10.30 | 9.839 | 9.909 | 9,210,131 | -0.18(-1.82%) |
Nov 16, 2011 | 9.769 | 10.29 | 9.726 | 10.09 | 7,874,817 | +0.19(+1.94%) |
Nov 15, 2011 | 9.795 | 9.997 | 9.734 | 9.900 | 6,122,008 | +0.03(+0.35%) |
Nov 14, 2011 | 9.883 | 10.02 | 9.673 | 9.865 | 7,419,548 | -0.16(-1.57%) |
Nov 11, 2011 | 9.848 | 10.11 | 9.717 | 10.02 | 14,494,797 | -0.17(-1.72%) |
Nov 10, 2011 | 10.13 | 10.23 | 9.900 | 10.20 | 11,086,349 | +0.25(+2.55%) |
Nov 09, 2011 | 10.26 | 10.34 | 9.892 | 9.944 | 9,101,833 | -0.59(-5.56%) |
Nov 08, 2011 | 10.28 | 10.56 | 10.21 | 10.53 | 12,631,420 | +0.31(+3.08%) |
Nov 07, 2011 | 9.795 | 10.26 | 9.656 | 10.22 | 6,142,469 | +0.11(+1.13%) |
Nov 04, 2011 | 10.02 | 10.22 | 9.935 | 10.10 | 4,580,194 | -0.02(-0.17%) |
Nov 03, 2011 | 9.988 | 10.16 | 9.629 | 10.12 | 7,429,022 | +0.25(+2.57%) |
Nov 02, 2011 | 9.717 | 9.962 | 9.586 | 9.865 | 6,238,744 | +0.33(+3.49%) |