Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.46 | 13.48 | 13.18 | 13.33 | 6,133,042 | +0.01(+0.09%) |
Jan 30, 2012 | 13.38 | 13.50 | 13.31 | 13.32 | 9,186,909 | -0.26(-1.91%) |
Jan 27, 2012 | 13.38 | 13.77 | 13.38 | 13.58 | 9,553,401 | +0.12(+0.92%) |
Jan 26, 2012 | 13.24 | 13.59 | 13.24 | 13.46 | 8,153,408 | +0.37(+2.80%) |
Jan 25, 2012 | 13.20 | 13.20 | 13.04 | 13.09 | 6,709,083 | -0.14(-1.03%) |
Jan 24, 2012 | 13.07 | 13.25 | 13.07 | 13.22 | 5,352,582 | -0.01(-0.04%) |
Jan 23, 2012 | 13.27 | 13.34 | 13.14 | 13.23 | 5,101,126 | -0.02(-0.18%) |
Jan 20, 2012 | 13.09 | 13.27 | 13.02 | 13.25 | 6,672,221 | +0.16(+1.22%) |
Jan 19, 2012 | 13.05 | 13.19 | 13.02 | 13.10 | 6,339,599 | +0.12(+0.91%) |
Jan 18, 2012 | 12.73 | 13.00 | 12.65 | 12.98 | 5,548,356 | +0.20(+1.57%) |
Jan 17, 2012 | 13.02 | 13.12 | 12.72 | 12.78 | 4,743,918 | +0.01(+0.05%) |
Jan 13, 2012 | 12.71 | 12.79 | 12.40 | 12.77 | 6,229,159 | -0.06(-0.46%) |
Jan 12, 2012 | 12.66 | 12.99 | 12.66 | 12.83 | 10,949,721 | +0.25(+2.02%) |
Jan 11, 2012 | 12.69 | 12.71 | 12.52 | 12.58 | 9,266,419 | -0.19(-1.53%) |
Jan 10, 2012 | 12.57 | 12.85 | 12.56 | 12.77 | 7,835,348 | +0.43(+3.49%) |
Jan 09, 2012 | 12.31 | 12.39 | 12.24 | 12.34 | 4,201,171 | +0.07(+0.58%) |
Jan 06, 2012 | 12.29 | 12.45 | 12.14 | 12.27 | 6,181,149 | +0.12(+0.97%) |
Jan 05, 2012 | 11.88 | 12.18 | 11.76 | 12.15 | 9,587,622 | +0.13(+1.08%) |
Jan 04, 2012 | 12.05 | 12.09 | 11.91 | 12.02 | 7,518,818 | +0.15(+1.29%) |
Dec 30, 2011 | 11.83 | 11.93 | 11.83 | 11.87 | 2,423,897 | -0.01(-0.05%) |
Dec 29, 2011 | 11.68 | 11.93 | 11.62 | 11.87 | 3,961,216 | +0.25(+2.19%) |
Dec 28, 2011 | 11.91 | 11.91 | 11.60 | 11.62 | 3,319,276 | -0.25(-2.14%) |
Dec 27, 2011 | 11.86 | 12.02 | 11.83 | 11.87 | 2,193,117 | -0.07(-0.59%) |
Dec 23, 2011 | 11.84 | 11.97 | 11.74 | 11.94 | 3,209,910 | +0.33(+2.85%) |
Dec 21, 2011 | 11.58 | 11.70 | 11.40 | 11.61 | 6,681,580 | +0.04(+0.31%) |
Dec 20, 2011 | 11.32 | 11.59 | 11.32 | 11.58 | 6,633,780 | +0.55(+4.98%) |
Dec 19, 2011 | 11.42 | 11.44 | 10.96 | 11.03 | 8,129,521 | -0.34(-2.96%) |
Dec 16, 2011 | 11.35 | 11.52 | 11.25 | 11.36 | 10,576,804 | +0.12(+1.05%) |
Dec 15, 2011 | 11.48 | 11.48 | 11.23 | 11.25 | 5,767,007 | -0.04(-0.37%) |
Dec 14, 2011 | 11.29 | 11.42 | 11.19 | 11.29 | 8,250,755 | -0.12(-1.09%) |
Dec 13, 2011 | 11.95 | 12.01 | 11.22 | 11.41 | 10,858,277 | -0.41(-3.50%) |
Dec 12, 2011 | 12.03 | 12.03 | 11.68 | 11.83 | 6,336,746 | -0.45(-3.66%) |
Dec 09, 2011 | 11.99 | 12.31 | 11.96 | 12.27 | 7,301,588 | +0.36(+3.02%) |
Dec 08, 2011 | 12.23 | 12.29 | 11.87 | 11.91 | 6,656,904 | -0.47(-3.77%) |
Dec 07, 2011 | 12.07 | 12.43 | 11.97 | 12.38 | 4,913,756 | +0.17(+1.40%) |
Dec 06, 2011 | 12.21 | 12.34 | 12.09 | 12.21 | 5,328,222 | -0.02(-0.19%) |
Dec 05, 2011 | 12.26 | 12.36 | 12.06 | 12.23 | 6,380,923 | +0.25(+2.12%) |
Dec 02, 2011 | 12.11 | 12.40 | 11.87 | 11.98 | 10,533,390 | +0.03(+0.25%) |
Dec 01, 2011 | 11.85 | 12.02 | 11.72 | 11.95 | 5,343,523 | -0.01(-0.10%) |
Nov 30, 2011 | 11.74 | 12.01 | 11.66 | 11.96 | 11,057,149 | +0.76(+6.75%) |
Nov 29, 2011 | 11.18 | 11.28 | 11.05 | 11.21 | 6,148,147 | +0.06(+0.58%) |
Nov 28, 2011 | 11.05 | 11.39 | 11.02 | 11.14 | 9,117,829 | +0.56(+5.30%) |
Nov 25, 2011 | 10.50 | 10.74 | 10.46 | 10.58 | 2,812,322 | +0.06(+0.62%) |
Nov 23, 2011 | 10.59 | 10.77 | 10.51 | 10.51 | 8,842,464 | -0.25(-2.36%) |
Nov 22, 2011 | 10.93 | 11.05 | 10.76 | 10.77 | 9,944,422 | -0.24(-2.20%) |
Nov 21, 2011 | 11.19 | 11.23 | 10.87 | 11.01 | 10,159,377 | -0.44(-3.87%) |
Nov 18, 2011 | 11.49 | 11.59 | 11.36 | 11.45 | 5,757,633 | +0.05(+0.47%) |
Nov 17, 2011 | 11.59 | 11.66 | 11.25 | 11.40 | 9,822,731 | -0.22(-1.93%) |
Nov 16, 2011 | 11.73 | 11.97 | 11.61 | 11.62 | 7,205,268 | -0.28(-2.32%) |
Nov 15, 2011 | 11.70 | 11.99 | 11.65 | 11.90 | 6,156,319 | +0.10(+0.85%) |
Nov 14, 2011 | 11.83 | 11.91 | 11.60 | 11.80 | 9,344,725 | -0.14(-1.18%) |
Nov 11, 2011 | 11.83 | 12.04 | 11.80 | 11.94 | 6,280,256 | +0.35(+3.04%) |
Nov 10, 2011 | 11.51 | 11.71 | 11.34 | 11.59 | 9,853,465 | +0.47(+4.22%) |
Nov 09, 2011 | 11.52 | 11.53 | 11.07 | 11.12 | 9,797,044 | -0.79(-6.61%) |
Nov 08, 2011 | 11.85 | 12.01 | 11.65 | 11.91 | 10,986,042 | +0.19(+1.60%) |
Nov 07, 2011 | 11.77 | 11.89 | 11.46 | 11.72 | 7,794,441 | -0.04(-0.35%) |
Nov 04, 2011 | 11.84 | 11.91 | 11.61 | 11.76 | 7,411,194 | -0.25(-2.05%) |
Nov 03, 2011 | 11.81 | 12.08 | 11.37 | 12.01 | 11,446,678 | +0.51(+4.44%) |
Nov 02, 2011 | 11.38 | 11.62 | 11.25 | 11.50 | 8,029,759 | +0.45(+4.04%) |