Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 10.47 | 10.57 | 10.41 | 10.44 | 13,627,511 | -0.20(-1.86%) |
Oct 31, 2011 | 10.66 | 10.76 | 10.64 | 10.64 | 13,072,967 | -0.12(-1.12%) |
Oct 28, 2011 | 10.89 | 10.91 | 10.74 | 10.76 | 14,610,036 | -0.14(-1.31%) |
Oct 27, 2011 | 10.84 | 10.96 | 10.74 | 10.90 | 15,982,095 | +0.33(+3.16%) |
Oct 26, 2011 | 10.53 | 10.62 | 10.45 | 10.57 | 12,408,739 | +0.16(+1.50%) |
Oct 25, 2011 | 10.48 | 10.54 | 10.40 | 10.41 | 8,628,976 | -0.12(-1.15%) |
Oct 24, 2011 | 10.54 | 10.59 | 10.48 | 10.53 | 8,046,794 | -0.01(-0.05%) |
Oct 21, 2011 | 10.47 | 10.55 | 10.45 | 10.54 | 10,788,627 | +0.15(+1.43%) |
Oct 20, 2011 | 10.35 | 10.42 | 10.32 | 10.39 | 8,173,519 | +0.06(+0.60%) |
Oct 19, 2011 | 10.36 | 10.48 | 10.31 | 10.33 | 9,669,865 | -0.02(-0.15%) |
Oct 18, 2011 | 10.33 | 10.42 | 10.22 | 10.34 | 10,358,667 | +0.03(+0.26%) |
Oct 17, 2011 | 10.35 | 10.40 | 10.28 | 10.32 | 10,218,210 | -0.03(-0.31%) |
Oct 14, 2011 | 10.35 | 10.41 | 10.30 | 10.35 | 10,423,000 | +0.05(+0.49%) |
Oct 13, 2011 | 10.27 | 10.33 | 10.20 | 10.30 | 7,566,726 | -0.02(-0.16%) |
Oct 12, 2011 | 10.34 | 10.39 | 10.26 | 10.31 | 9,502,389 | -0.02(-0.16%) |
Oct 11, 2011 | 10.36 | 10.38 | 10.26 | 10.33 | 6,363,913 | -0.06(-0.60%) |
Oct 10, 2011 | 10.35 | 10.40 | 10.26 | 10.39 | 9,134,021 | +0.17(+1.66%) |
Oct 07, 2011 | 10.19 | 10.29 | 10.11 | 10.22 | 15,044,720 | +0.08(+0.82%) |
Oct 06, 2011 | 10.10 | 10.15 | 10.06 | 10.14 | 7,821,205 | +0.14(+1.39%) |
Oct 05, 2011 | 10.03 | 10.07 | 9.908 | 10.00 | 12,844,807 | +0.00(+0.02%) |
Oct 04, 2011 | 9.872 | 10.00 | 9.681 | 9.998 | 15,498,374 | +0.03(+0.26%) |
Oct 03, 2011 | 10.20 | 10.29 | 9.968 | 9.972 | 11,755,258 | -0.22(-2.13%) |
Sep 30, 2011 | 10.21 | 10.33 | 10.19 | 10.19 | 12,945,028 | -0.09(-0.92%) |
Sep 29, 2011 | 10.27 | 10.32 | 10.18 | 10.28 | 15,184,939 | +0.13(+1.26%) |
Sep 28, 2011 | 10.32 | 10.37 | 10.13 | 10.15 | 11,437,453 | -0.14(-1.32%) |
Sep 27, 2011 | 10.45 | 10.49 | 10.25 | 10.29 | 13,859,404 | +0.03(+0.33%) |
Sep 26, 2011 | 10.25 | 10.27 | 10.16 | 10.26 | 11,224,356 | +0.11(+1.06%) |
Sep 23, 2011 | 10.06 | 10.28 | 10.05 | 10.15 | 14,267,737 | +0.09(+0.86%) |
Sep 22, 2011 | 10.16 | 10.27 | 9.978 | 10.06 | 19,563,430 | -0.28(-2.66%) |
Sep 21, 2011 | 10.52 | 10.61 | 10.33 | 10.34 | 11,991,493 | -0.16(-1.54%) |
Sep 20, 2011 | 10.37 | 10.63 | 10.35 | 10.50 | 13,224,002 | +0.17(+1.68%) |
Sep 19, 2011 | 10.31 | 10.37 | 10.29 | 10.33 | 7,818,750 | -0.10(-0.96%) |
Sep 16, 2011 | 10.29 | 10.45 | 10.26 | 10.43 | 15,761,193 | +0.18(+1.73%) |
Sep 15, 2011 | 10.23 | 10.32 | 10.18 | 10.25 | 14,359,539 | +0.09(+0.91%) |
Sep 14, 2011 | 10.10 | 10.25 | 10.01 | 10.16 | 13,077,469 | +0.05(+0.48%) |
Sep 13, 2011 | 10.20 | 10.21 | 10.05 | 10.11 | 16,922,572 | -0.10(-0.98%) |
Sep 12, 2011 | 10.03 | 10.21 | 10.01 | 10.21 | 10,934,412 | +0.10(+0.97%) |
Sep 09, 2011 | 10.21 | 10.24 | 10.05 | 10.11 | 14,921,065 | -0.20(-1.94%) |
Sep 08, 2011 | 10.22 | 10.40 | 10.22 | 10.31 | 13,655,181 | -0.06(-0.62%) |
Sep 07, 2011 | 10.52 | 10.52 | 10.26 | 10.37 | 16,297,514 | -0.01(-0.09%) |
Sep 06, 2011 | 10.34 | 10.40 | 10.19 | 10.38 | 9,641,293 | -0.11(-1.04%) |
Sep 02, 2011 | 10.54 | 10.58 | 10.48 | 10.49 | 10,676,381 | -0.21(-1.92%) |