Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.68 | 14.71 | 14.46 | 14.61 | 10,545,053 | +0.06(+0.38%) |
Jan 30, 2012 | 14.39 | 14.55 | 14.27 | 14.55 | 14,006,158 | +0.08(+0.56%) |
Jan 27, 2012 | 14.58 | 14.61 | 14.29 | 14.47 | 12,480,174 | -0.16(-1.11%) |
Jan 26, 2012 | 15.02 | 15.04 | 14.54 | 14.63 | 12,850,742 | -0.27(-1.84%) |
Jan 25, 2012 | 14.71 | 14.94 | 14.53 | 14.91 | 13,473,388 | +0.18(+1.20%) |
Jan 24, 2012 | 14.63 | 14.75 | 14.60 | 14.73 | 9,640,314 | +0.02(+0.10%) |
Jan 23, 2012 | 14.61 | 14.82 | 14.61 | 14.71 | 14,936,197 | +0.10(+0.66%) |
Jan 20, 2012 | 14.57 | 14.67 | 14.36 | 14.62 | 15,217,619 | +0.05(+0.35%) |
Jan 19, 2012 | 14.75 | 14.85 | 14.41 | 14.57 | 26,033,264 | -0.16(-1.07%) |
Jan 18, 2012 | 14.54 | 14.77 | 14.47 | 14.72 | 23,278,260 | +0.31(+2.18%) |
Jan 17, 2012 | 14.45 | 14.54 | 14.24 | 14.41 | 15,147,611 | +0.11(+0.74%) |
Jan 13, 2012 | 14.19 | 14.33 | 14.13 | 14.30 | 11,180,447 | +0.04(+0.28%) |
Jan 12, 2012 | 14.14 | 14.39 | 14.13 | 14.26 | 15,626,874 | +0.15(+1.08%) |
Jan 11, 2012 | 14.30 | 14.31 | 14.08 | 14.11 | 17,438,880 | -0.25(-1.73%) |
Jan 10, 2012 | 14.26 | 14.44 | 14.18 | 14.36 | 29,841,888 | +0.28(+1.98%) |
Jan 09, 2012 | 13.95 | 14.10 | 13.80 | 14.08 | 17,156,646 | +0.20(+1.42%) |
Jan 06, 2012 | 14.02 | 14.06 | 13.86 | 13.88 | 14,320,623 | -0.08(-0.58%) |
Jan 05, 2012 | 14.01 | 14.07 | 13.66 | 13.96 | 23,208,898 | +0.29(+2.11%) |
Jan 04, 2012 | 13.59 | 13.68 | 13.46 | 13.68 | 22,097,954 | +0.03(+0.23%) |
Dec 30, 2011 | 13.45 | 13.68 | 13.45 | 13.64 | 15,916,060 | +0.19(+1.44%) |
Dec 29, 2011 | 13.32 | 13.47 | 13.27 | 13.45 | 14,166,632 | +0.17(+1.31%) |
Dec 28, 2011 | 13.59 | 13.61 | 13.26 | 13.28 | 12,518,254 | -0.29(-2.10%) |
Dec 27, 2011 | 13.48 | 13.64 | 13.47 | 13.56 | 8,484,305 | +0.05(+0.34%) |
Dec 23, 2011 | 13.38 | 13.52 | 13.34 | 13.52 | 8,591,000 | +0.29(+2.19%) |
Dec 21, 2011 | 13.10 | 13.25 | 12.98 | 13.23 | 9,356,905 | +0.13(+0.98%) |
Dec 20, 2011 | 12.96 | 13.17 | 12.93 | 13.10 | 11,816,812 | +0.38(+2.96%) |
Dec 19, 2011 | 12.83 | 12.90 | 12.67 | 12.72 | 14,148,057 | -0.09(-0.68%) |
Dec 16, 2011 | 12.71 | 12.82 | 12.55 | 12.81 | 27,306,080 | +0.25(+1.97%) |
Dec 15, 2011 | 12.77 | 12.83 | 12.54 | 12.56 | 17,286,058 | -0.08(-0.62%) |
Dec 14, 2011 | 12.83 | 12.90 | 12.58 | 12.64 | 22,602,018 | -0.32(-2.49%) |
Dec 13, 2011 | 12.99 | 13.18 | 12.87 | 12.96 | 21,606,954 | +0.01(+0.10%) |
Dec 12, 2011 | 12.98 | 13.00 | 12.83 | 12.95 | 24,265,330 | -0.13(-0.98%) |
Dec 09, 2011 | 12.96 | 13.17 | 12.92 | 13.08 | 21,939,062 | +0.22(+1.70%) |
Dec 08, 2011 | 13.19 | 13.28 | 12.82 | 12.86 | 25,176,162 | -0.45(-3.35%) |
Dec 07, 2011 | 13.11 | 13.41 | 13.01 | 13.30 | 23,880,482 | +0.13(+0.97%) |
Dec 06, 2011 | 13.34 | 13.41 | 13.12 | 13.18 | 22,797,920 | -0.18(-1.38%) |
Dec 05, 2011 | 13.45 | 13.52 | 13.20 | 13.36 | 19,644,230 | +0.09(+0.68%) |
Dec 02, 2011 | 13.40 | 13.48 | 13.23 | 13.27 | 28,691,444 | -0.02(-0.12%) |
Dec 01, 2011 | 13.23 | 13.46 | 13.07 | 13.29 | 25,708,264 | +0.05(+0.40%) |
Nov 30, 2011 | 13.13 | 13.32 | 12.91 | 13.23 | 25,258,254 | +0.48(+3.79%) |
Nov 29, 2011 | 12.69 | 12.81 | 12.59 | 12.75 | 15,812,302 | +0.14(+1.07%) |
Nov 28, 2011 | 12.55 | 12.83 | 12.49 | 12.62 | 23,200,828 | +0.44(+3.60%) |
Nov 25, 2011 | 11.97 | 12.27 | 11.94 | 12.18 | 8,241,641 | +0.14(+1.12%) |
Nov 23, 2011 | 12.15 | 12.26 | 11.96 | 12.04 | 18,148,814 | -0.26(-2.13%) |
Nov 22, 2011 | 12.33 | 12.50 | 12.23 | 12.30 | 14,918,709 | -0.02(-0.20%) |
Nov 21, 2011 | 12.24 | 12.40 | 12.09 | 12.33 | 17,848,928 | -0.16(-1.25%) |
Nov 18, 2011 | 12.54 | 12.60 | 12.41 | 12.48 | 14,956,653 | +0.07(+0.53%) |
Nov 17, 2011 | 12.49 | 12.64 | 12.23 | 12.42 | 18,098,914 | -0.14(-1.08%) |
Nov 16, 2011 | 12.57 | 12.91 | 12.52 | 12.55 | 17,236,064 | -0.27(-2.08%) |
Nov 15, 2011 | 12.49 | 12.89 | 12.49 | 12.82 | 14,730,460 | +0.27(+2.19%) |
Nov 14, 2011 | 12.78 | 12.82 | 12.48 | 12.55 | 16,026,883 | -0.30(-2.36%) |
Nov 11, 2011 | 12.77 | 12.91 | 12.71 | 12.85 | 11,028,825 | +0.24(+1.92%) |
Nov 10, 2011 | 12.61 | 12.69 | 12.32 | 12.61 | 13,721,209 | +0.19(+1.52%) |
Nov 09, 2011 | 12.41 | 12.75 | 12.36 | 12.42 | 19,072,282 | -0.41(-3.20%) |
Nov 08, 2011 | 12.89 | 12.90 | 12.56 | 12.83 | 16,313,911 | -0.01(-0.10%) |
Nov 07, 2011 | 12.81 | 12.90 | 12.56 | 12.84 | 13,292,553 | +0.02(+0.16%) |
Nov 04, 2011 | 12.61 | 12.93 | 12.49 | 12.82 | 22,333,246 | +0.10(+0.77%) |
Nov 03, 2011 | 12.61 | 12.76 | 12.34 | 12.72 | 29,108,738 | +0.34(+2.75%) |
Nov 02, 2011 | 12.96 | 12.96 | 12.19 | 12.38 | 29,340,298 | +0.34(+2.86%) |