Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.43 | 11.45 | 11.39 | 11.41 | 6,559,288 | -0.04(-0.33%) |
Dec 29, 2011 | 11.42 | 11.46 | 11.36 | 11.45 | 6,468,663 | +0.08(+0.68%) |
Dec 28, 2011 | 11.38 | 11.43 | 11.36 | 11.37 | 7,850,426 | -0.02(-0.16%) |
Dec 27, 2011 | 11.29 | 11.41 | 11.28 | 11.39 | 7,891,473 | +0.10(+0.86%) |
Dec 23, 2011 | 11.18 | 11.31 | 11.18 | 11.29 | 9,862,647 | +0.11(+0.95%) |
Dec 21, 2011 | 11.03 | 11.23 | 11.03 | 11.18 | 15,673,980 | +0.18(+1.60%) |
Dec 20, 2011 | 10.88 | 11.05 | 10.87 | 11.01 | 14,101,565 | +0.22(+2.07%) |
Dec 19, 2011 | 10.81 | 10.87 | 10.74 | 10.78 | 10,536,999 | -0.06(-0.55%) |
Dec 16, 2011 | 10.91 | 10.92 | 10.79 | 10.84 | 21,173,316 | -0.01(-0.07%) |
Dec 15, 2011 | 10.84 | 10.88 | 10.76 | 10.85 | 11,461,161 | +0.14(+1.29%) |
Dec 14, 2011 | 10.72 | 10.78 | 10.67 | 10.71 | 10,307,329 | -0.04(-0.37%) |
Dec 13, 2011 | 10.74 | 10.87 | 10.69 | 10.75 | 9,739,503 | +0.07(+0.68%) |
Dec 12, 2011 | 10.75 | 10.78 | 10.61 | 10.68 | 9,347,062 | -0.09(-0.85%) |
Dec 09, 2011 | 10.67 | 10.79 | 10.63 | 10.77 | 9,763,361 | +0.16(+1.52%) |
Dec 08, 2011 | 10.64 | 10.73 | 10.59 | 10.61 | 11,486,268 | -0.09(-0.81%) |
Dec 07, 2011 | 10.60 | 10.73 | 10.58 | 10.70 | 9,761,259 | +0.06(+0.53%) |
Dec 06, 2011 | 10.62 | 10.72 | 10.57 | 10.64 | 10,011,095 | +0.05(+0.48%) |
Dec 05, 2011 | 10.60 | 10.68 | 10.51 | 10.59 | 11,841,654 | +0.14(+1.34%) |
Dec 02, 2011 | 10.49 | 10.56 | 10.43 | 10.45 | 13,280,728 | +0.03(+0.32%) |
Dec 01, 2011 | 10.39 | 10.49 | 10.37 | 10.42 | 7,091,933 | +0.03(+0.25%) |
Nov 30, 2011 | 10.37 | 10.43 | 10.29 | 10.39 | 16,503,366 | +0.19(+1.91%) |
Nov 29, 2011 | 10.09 | 10.23 | 10.07 | 10.19 | 8,373,322 | +0.16(+1.59%) |
Nov 28, 2011 | 10.05 | 10.11 | 9.985 | 10.04 | 10,643,862 | +0.18(+1.86%) |
Nov 25, 2011 | 9.810 | 9.919 | 9.805 | 9.852 | 5,279,132 | +0.04(+0.36%) |
Nov 23, 2011 | 9.960 | 9.986 | 9.814 | 9.816 | 12,095,567 | -0.20(-2.02%) |
Nov 22, 2011 | 10.12 | 10.16 | 9.956 | 10.02 | 10,887,498 | -0.23(-2.27%) |
Nov 21, 2011 | 10.34 | 10.36 | 10.20 | 10.25 | 12,117,664 | -0.16(-1.50%) |
Nov 18, 2011 | 10.41 | 10.46 | 10.34 | 10.41 | 9,906,569 | +0.03(+0.27%) |
Nov 17, 2011 | 10.39 | 10.48 | 10.30 | 10.38 | 11,666,845 | -0.04(-0.40%) |
Nov 16, 2011 | 10.35 | 10.54 | 10.33 | 10.42 | 13,493,888 | -0.01(-0.09%) |
Nov 15, 2011 | 10.36 | 10.47 | 10.31 | 10.43 | 18,991,666 | +0.07(+0.69%) |
Nov 14, 2011 | 10.48 | 10.48 | 10.32 | 10.36 | 6,809,503 | -0.10(-0.99%) |
Nov 11, 2011 | 10.43 | 10.53 | 10.43 | 10.46 | 9,475,772 | +0.10(+0.96%) |
Nov 10, 2011 | 10.40 | 10.42 | 10.31 | 10.36 | 8,288,967 | +0.08(+0.75%) |
Nov 09, 2011 | 10.45 | 10.45 | 10.25 | 10.28 | 13,556,226 | -0.29(-2.78%) |
Nov 08, 2011 | 10.50 | 10.58 | 10.45 | 10.58 | 8,914,717 | +0.08(+0.75%) |
Nov 07, 2011 | 10.43 | 10.62 | 10.39 | 10.50 | 16,011,373 | -0.08(-0.73%) |
Nov 04, 2011 | 10.41 | 10.66 | 10.41 | 10.58 | 19,237,174 | -0.22(-2.03%) |
Nov 03, 2011 | 10.61 | 10.81 | 10.57 | 10.80 | 14,695,907 | +0.26(+2.51%) |
Nov 02, 2011 | 10.51 | 10.63 | 10.50 | 10.53 | 10,349,917 | +0.16(+1.54%) |
Nov 01, 2011 | 10.41 | 10.51 | 10.34 | 10.37 | 13,715,784 | -0.20(-1.86%) |
Oct 31, 2011 | 10.59 | 10.69 | 10.57 | 10.57 | 13,157,649 | -0.12(-1.12%) |
Oct 28, 2011 | 10.82 | 10.84 | 10.67 | 10.69 | 14,704,674 | -0.14(-1.32%) |
Oct 27, 2011 | 10.77 | 10.89 | 10.67 | 10.83 | 16,085,621 | +0.33(+3.16%) |
Oct 26, 2011 | 10.46 | 10.55 | 10.38 | 10.50 | 12,489,118 | +0.16(+1.50%) |
Oct 25, 2011 | 10.41 | 10.48 | 10.33 | 10.34 | 8,684,871 | -0.12(-1.15%) |
Oct 24, 2011 | 10.48 | 10.52 | 10.41 | 10.46 | 8,098,918 | -0.01(-0.05%) |
Oct 21, 2011 | 10.40 | 10.48 | 10.38 | 10.47 | 10,858,511 | +0.15(+1.43%) |
Oct 20, 2011 | 10.28 | 10.36 | 10.25 | 10.32 | 8,226,464 | +0.06(+0.60%) |
Oct 19, 2011 | 10.29 | 10.41 | 10.25 | 10.26 | 9,732,502 | -0.02(-0.15%) |
Oct 18, 2011 | 10.26 | 10.35 | 10.16 | 10.28 | 10,425,766 | +0.03(+0.26%) |
Oct 17, 2011 | 10.28 | 10.33 | 10.22 | 10.25 | 10,284,399 | -0.03(-0.31%) |
Oct 14, 2011 | 10.28 | 10.34 | 10.23 | 10.28 | 10,490,516 | +0.05(+0.49%) |
Oct 13, 2011 | 10.21 | 10.26 | 10.13 | 10.23 | 7,615,740 | -0.02(-0.16%) |
Oct 12, 2011 | 10.28 | 10.33 | 10.19 | 10.25 | 9,563,942 | -0.02(-0.16%) |
Oct 11, 2011 | 10.30 | 10.31 | 10.19 | 10.26 | 6,405,136 | -0.06(-0.60%) |
Oct 10, 2011 | 10.28 | 10.33 | 10.20 | 10.33 | 9,193,187 | +0.17(+1.66%) |
Oct 07, 2011 | 10.12 | 10.22 | 10.05 | 10.16 | 15,142,174 | +0.08(+0.82%) |
Oct 06, 2011 | 10.04 | 10.08 | 9.992 | 10.07 | 7,871,867 | +0.14(+1.40%) |
Oct 05, 2011 | 9.962 | 10.00 | 9.844 | 9.936 | 12,928,010 | +0.00(+0.02%) |
Oct 04, 2011 | 9.808 | 9.938 | 9.619 | 9.934 | 15,598,766 | +0.03(+0.26%) |