Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.31 | 11.32 | 11.23 | 11.29 | 11,580,031 | -0.02(-0.13%) |
Jan 30, 2012 | 11.26 | 11.39 | 11.20 | 11.30 | 14,343,337 | +0.00(+0.02%) |
Jan 27, 2012 | 11.20 | 11.33 | 11.14 | 11.30 | 14,052,132 | +0.05(+0.42%) |
Jan 26, 2012 | 11.34 | 11.36 | 11.20 | 11.25 | 15,763,335 | -0.07(-0.63%) |
Jan 25, 2012 | 11.13 | 11.34 | 11.07 | 11.33 | 13,180,208 | +0.16(+1.45%) |
Jan 24, 2012 | 11.19 | 11.20 | 11.09 | 11.16 | 7,892,133 | -0.03(-0.29%) |
Jan 23, 2012 | 11.17 | 11.27 | 11.16 | 11.20 | 11,213,338 | +0.01(+0.08%) |
Jan 20, 2012 | 11.08 | 11.19 | 11.08 | 11.19 | 12,827,814 | +0.10(+0.88%) |
Jan 19, 2012 | 11.26 | 11.26 | 11.08 | 11.09 | 12,232,611 | -0.13(-1.19%) |
Jan 18, 2012 | 11.15 | 11.24 | 11.14 | 11.22 | 9,376,931 | +0.07(+0.59%) |
Jan 17, 2012 | 11.26 | 11.29 | 11.13 | 11.16 | 10,089,491 | +0.01(+0.05%) |
Jan 13, 2012 | 11.14 | 11.20 | 11.10 | 11.15 | 10,954,098 | -0.05(-0.45%) |
Jan 12, 2012 | 11.21 | 11.23 | 11.12 | 11.20 | 10,292,325 | +0.03(+0.30%) |
Jan 11, 2012 | 11.14 | 11.20 | 11.09 | 11.17 | 9,381,698 | -0.01(-0.07%) |
Jan 10, 2012 | 11.16 | 11.22 | 11.11 | 11.18 | 10,071,295 | +0.05(+0.44%) |
Jan 09, 2012 | 11.16 | 11.18 | 11.05 | 11.13 | 12,402,144 | +0.01(+0.12%) |
Jan 06, 2012 | 11.22 | 11.23 | 11.11 | 11.11 | 24,114,742 | -0.12(-1.06%) |
Jan 05, 2012 | 11.15 | 11.25 | 11.05 | 11.23 | 18,063,448 | +0.14(+1.28%) |
Jan 04, 2012 | 11.10 | 11.14 | 11.07 | 11.09 | 15,480,905 | -0.39(-3.42%) |
Dec 30, 2011 | 11.50 | 11.52 | 11.46 | 11.48 | 6,517,073 | -0.04(-0.33%) |
Dec 29, 2011 | 11.50 | 11.53 | 11.43 | 11.52 | 6,427,032 | +0.08(+0.68%) |
Dec 28, 2011 | 11.45 | 11.50 | 11.43 | 11.44 | 7,799,902 | -0.02(-0.16%) |
Dec 27, 2011 | 11.37 | 11.48 | 11.36 | 11.46 | 7,840,684 | +0.10(+0.86%) |
Dec 23, 2011 | 11.26 | 11.38 | 11.26 | 11.36 | 9,799,172 | +0.11(+0.96%) |
Dec 21, 2011 | 11.11 | 11.30 | 11.10 | 11.26 | 15,573,104 | +0.18(+1.60%) |
Dec 20, 2011 | 10.95 | 11.12 | 10.94 | 11.08 | 14,010,809 | +0.22(+2.07%) |
Dec 19, 2011 | 10.88 | 10.94 | 10.81 | 10.85 | 10,469,184 | -0.06(-0.55%) |
Dec 16, 2011 | 10.98 | 10.99 | 10.86 | 10.91 | 21,037,048 | -0.01(-0.07%) |
Dec 15, 2011 | 10.91 | 10.95 | 10.83 | 10.92 | 11,387,398 | +0.14(+1.29%) |
Dec 14, 2011 | 10.79 | 10.85 | 10.74 | 10.78 | 10,240,992 | -0.04(-0.37%) |
Dec 13, 2011 | 10.81 | 10.94 | 10.76 | 10.82 | 9,676,821 | +0.07(+0.68%) |
Dec 12, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 9,286,906 | -0.09(-0.85%) |
Dec 09, 2011 | 10.74 | 10.86 | 10.70 | 10.84 | 9,700,525 | +0.16(+1.52%) |
Dec 08, 2011 | 10.71 | 10.80 | 10.66 | 10.68 | 11,412,344 | -0.09(-0.81%) |
Dec 07, 2011 | 10.67 | 10.80 | 10.65 | 10.77 | 9,698,436 | +0.06(+0.53%) |
Dec 06, 2011 | 10.68 | 10.79 | 10.64 | 10.71 | 9,946,664 | +0.05(+0.48%) |
Dec 05, 2011 | 10.67 | 10.75 | 10.58 | 10.66 | 11,765,443 | +0.14(+1.34%) |
Dec 02, 2011 | 10.56 | 10.63 | 10.50 | 10.52 | 13,195,255 | +0.03(+0.32%) |
Dec 01, 2011 | 10.46 | 10.56 | 10.44 | 10.48 | 7,046,290 | +0.03(+0.25%) |
Nov 30, 2011 | 10.44 | 10.50 | 10.36 | 10.46 | 16,397,152 | +0.20(+1.91%) |
Nov 29, 2011 | 10.15 | 10.30 | 10.13 | 10.26 | 8,319,432 | +0.16(+1.59%) |
Nov 28, 2011 | 10.11 | 10.18 | 10.05 | 10.10 | 10,575,360 | +0.18(+1.86%) |
Nov 25, 2011 | 9.874 | 9.983 | 9.868 | 9.915 | 5,245,156 | +0.04(+0.36%) |
Nov 23, 2011 | 10.02 | 10.05 | 9.878 | 9.880 | 12,017,721 | -0.20(-2.02%) |
Nov 22, 2011 | 10.19 | 10.23 | 10.02 | 10.08 | 10,817,427 | -0.23(-2.27%) |
Nov 21, 2011 | 10.40 | 10.43 | 10.27 | 10.32 | 12,039,676 | -0.16(-1.50%) |
Nov 18, 2011 | 10.47 | 10.53 | 10.41 | 10.47 | 9,842,811 | +0.03(+0.27%) |
Nov 17, 2011 | 10.46 | 10.55 | 10.37 | 10.45 | 11,591,759 | -0.04(-0.40%) |
Nov 16, 2011 | 10.42 | 10.60 | 10.40 | 10.49 | 13,407,043 | -0.01(-0.09%) |
Nov 15, 2011 | 10.43 | 10.54 | 10.38 | 10.50 | 18,869,438 | +0.07(+0.69%) |
Nov 14, 2011 | 10.54 | 10.54 | 10.38 | 10.42 | 6,765,678 | -0.10(-0.99%) |
Nov 11, 2011 | 10.50 | 10.60 | 10.50 | 10.53 | 9,414,787 | +0.10(+0.96%) |
Nov 10, 2011 | 10.46 | 10.48 | 10.37 | 10.43 | 8,235,620 | +0.08(+0.75%) |
Nov 09, 2011 | 10.52 | 10.52 | 10.32 | 10.35 | 13,468,980 | -0.30(-2.78%) |
Nov 08, 2011 | 10.57 | 10.65 | 10.52 | 10.65 | 8,857,343 | +0.08(+0.75%) |
Nov 07, 2011 | 10.50 | 10.69 | 10.45 | 10.57 | 15,908,325 | -0.08(-0.73%) |
Nov 04, 2011 | 10.48 | 10.73 | 10.48 | 10.65 | 19,113,366 | -0.22(-2.03%) |
Nov 03, 2011 | 10.68 | 10.88 | 10.64 | 10.87 | 14,601,325 | +0.27(+2.51%) |
Nov 02, 2011 | 10.58 | 10.70 | 10.57 | 10.60 | 10,283,306 | +0.16(+1.54%) |