Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.76 | 13.77 | 13.65 | 13.70 | 39,881,388 | +0.02(+0.13%) |
Jan 30, 2012 | 13.50 | 13.68 | 13.48 | 13.68 | 43,154,272 | +0.15(+1.08%) |
Jan 27, 2012 | 13.65 | 13.69 | 13.53 | 13.53 | 47,046,572 | -0.05(-0.35%) |
Jan 26, 2012 | 13.75 | 13.78 | 13.56 | 13.58 | 45,907,412 | -0.13(-0.93%) |
Jan 25, 2012 | 13.76 | 13.80 | 13.57 | 13.71 | 51,892,788 | -0.04(-0.26%) |
Jan 24, 2012 | 13.82 | 13.87 | 13.57 | 13.74 | 81,375,608 | -0.22(-1.59%) |
Jan 23, 2012 | 14.15 | 14.18 | 13.92 | 13.97 | 52,630,300 | -0.21(-1.46%) |
Jan 20, 2012 | 14.19 | 14.22 | 14.08 | 14.17 | 40,716,904 | -0.01(-0.08%) |
Jan 19, 2012 | 14.18 | 14.23 | 14.14 | 14.18 | 27,478,056 | -0.00(-0.03%) |
Jan 18, 2012 | 14.16 | 14.20 | 14.10 | 14.19 | 31,522,100 | -0.00(-0.03%) |
Jan 17, 2012 | 14.26 | 14.34 | 14.15 | 14.19 | 32,219,696 | +0.04(+0.26%) |
Jan 13, 2012 | 14.12 | 14.17 | 14.04 | 14.16 | 24,731,692 | +0.00(+0.00%) |
Jan 12, 2012 | 14.18 | 14.19 | 14.08 | 14.16 | 25,249,702 | +0.01(+0.05%) |
Jan 11, 2012 | 14.02 | 14.18 | 14.00 | 14.15 | 33,905,320 | +0.12(+0.86%) |
Jan 10, 2012 | 14.04 | 14.12 | 14.02 | 14.03 | 39,995,784 | +0.07(+0.52%) |
Jan 09, 2012 | 13.98 | 14.01 | 13.87 | 13.96 | 38,368,588 | +0.01(+0.10%) |
Jan 06, 2012 | 14.02 | 14.02 | 13.88 | 13.94 | 61,389,856 | +0.14(+1.03%) |
Jan 05, 2012 | 13.88 | 13.92 | 13.58 | 13.80 | 56,264,068 | -0.10(-0.69%) |
Jan 04, 2012 | 14.10 | 14.17 | 13.81 | 13.89 | 79,772,832 | -0.32(-2.27%) |
Dec 30, 2011 | 14.14 | 14.26 | 14.13 | 14.22 | 28,542,668 | +0.02(+0.17%) |
Dec 29, 2011 | 14.16 | 14.20 | 14.11 | 14.19 | 23,538,734 | +0.10(+0.73%) |
Dec 28, 2011 | 14.16 | 14.19 | 14.07 | 14.09 | 19,188,990 | -0.08(-0.58%) |
Dec 27, 2011 | 14.13 | 14.18 | 14.11 | 14.17 | 21,730,650 | +0.00(+0.02%) |
Dec 23, 2011 | 13.97 | 14.17 | 13.97 | 14.17 | 37,356,292 | +0.27(+1.91%) |
Dec 21, 2011 | 13.93 | 13.99 | 13.78 | 13.90 | 42,354,260 | +0.01(+0.05%) |
Dec 20, 2011 | 13.86 | 13.94 | 13.73 | 13.89 | 56,417,708 | +0.21(+1.50%) |
Dec 19, 2011 | 13.75 | 13.86 | 13.64 | 13.69 | 40,959,332 | -0.05(-0.39%) |
Dec 16, 2011 | 13.68 | 13.74 | 13.63 | 13.74 | 56,099,340 | +0.13(+0.94%) |
Dec 15, 2011 | 13.64 | 13.66 | 13.56 | 13.61 | 30,294,676 | +0.06(+0.42%) |
Dec 14, 2011 | 13.56 | 13.65 | 13.48 | 13.56 | 33,571,272 | +0.00(+0.00%) |
Dec 13, 2011 | 13.63 | 13.67 | 13.52 | 13.56 | 33,449,290 | -0.03(-0.23%) |
Dec 12, 2011 | 13.55 | 13.60 | 13.46 | 13.59 | 34,592,240 | -0.03(-0.21%) |
Dec 09, 2011 | 13.50 | 13.64 | 13.44 | 13.62 | 35,009,336 | +0.22(+1.64%) |
Dec 08, 2011 | 13.52 | 13.55 | 13.40 | 13.40 | 39,124,924 | -0.18(-1.31%) |
Dec 07, 2011 | 13.59 | 13.63 | 13.39 | 13.58 | 34,256,868 | -0.00(-0.03%) |
Dec 06, 2011 | 13.51 | 13.67 | 13.49 | 13.58 | 38,677,004 | +0.10(+0.71%) |
Dec 05, 2011 | 13.49 | 13.57 | 13.46 | 13.48 | 37,811,812 | +0.07(+0.53%) |
Dec 02, 2011 | 13.43 | 13.49 | 13.34 | 13.41 | 39,808,304 | +0.03(+0.21%) |
Dec 01, 2011 | 13.35 | 13.38 | 13.28 | 13.38 | 34,631,080 | +0.01(+0.11%) |
Nov 30, 2011 | 13.20 | 13.37 | 13.19 | 13.37 | 49,160,276 | +0.39(+3.00%) |
Nov 29, 2011 | 12.92 | 13.09 | 12.87 | 12.98 | 39,397,400 | +0.13(+1.05%) |
Nov 28, 2011 | 12.86 | 12.91 | 12.76 | 12.85 | 50,160,032 | +0.32(+2.55%) |
Nov 25, 2011 | 12.52 | 12.66 | 12.52 | 12.53 | 15,575,122 | +0.00(+0.00%) |
Nov 23, 2011 | 12.77 | 12.80 | 12.53 | 12.53 | 36,465,156 | -0.30(-2.32%) |
Nov 22, 2011 | 12.82 | 12.86 | 12.70 | 12.82 | 33,915,592 | +0.04(+0.33%) |
Nov 21, 2011 | 12.82 | 12.87 | 12.71 | 12.78 | 34,477,164 | -0.14(-1.07%) |
Nov 18, 2011 | 13.02 | 13.05 | 12.85 | 12.92 | 33,287,984 | -0.09(-0.65%) |
Nov 17, 2011 | 13.01 | 13.14 | 12.92 | 13.01 | 40,831,400 | +0.02(+0.14%) |
Nov 16, 2011 | 13.12 | 13.16 | 12.97 | 12.99 | 37,657,396 | -0.21(-1.58%) |
Nov 15, 2011 | 13.11 | 13.25 | 13.06 | 13.20 | 55,117,008 | +0.09(+0.65%) |
Nov 14, 2011 | 13.23 | 13.23 | 13.05 | 13.11 | 47,610,076 | -0.18(-1.39%) |
Nov 11, 2011 | 13.31 | 13.37 | 13.25 | 13.30 | 24,900,416 | +0.07(+0.51%) |
Nov 10, 2011 | 13.21 | 13.31 | 13.14 | 13.23 | 32,196,614 | +0.16(+1.19%) |
Nov 09, 2011 | 13.15 | 13.24 | 13.02 | 13.07 | 40,840,340 | -0.22(-1.68%) |
Nov 08, 2011 | 13.29 | 13.32 | 13.14 | 13.30 | 27,993,662 | +0.06(+0.48%) |
Nov 07, 2011 | 13.19 | 13.24 | 12.46 | 13.23 | 33,711,260 | +0.06(+0.46%) |
Nov 04, 2011 | 13.21 | 13.22 | 13.06 | 13.17 | 25,551,122 | -0.10(-0.75%) |
Nov 03, 2011 | 13.16 | 13.30 | 13.04 | 13.27 | 38,995,136 | +0.23(+1.77%) |
Nov 02, 2011 | 13.11 | 13.17 | 12.97 | 13.04 | 38,157,816 | +0.12(+0.90%) |