Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.61 | 10.68 | 10.60 | 10.66 | 2,402,147 | +0.03(+0.26%) |
Dec 29, 2011 | 10.57 | 10.64 | 10.57 | 10.63 | 1,608,819 | +0.09(+0.85%) |
Dec 28, 2011 | 10.60 | 10.61 | 10.52 | 10.54 | 2,527,741 | -0.06(-0.58%) |
Dec 27, 2011 | 10.61 | 10.64 | 10.57 | 10.60 | 1,883,923 | -0.06(-0.52%) |
Dec 23, 2011 | 10.59 | 10.67 | 10.57 | 10.66 | 2,407,846 | +0.15(+1.44%) |
Dec 21, 2011 | 10.44 | 10.52 | 10.37 | 10.51 | 5,516,816 | -0.06(-0.59%) |
Dec 20, 2011 | 10.40 | 10.60 | 10.40 | 10.57 | 8,478,449 | +0.35(+3.40%) |
Dec 19, 2011 | 10.38 | 10.39 | 10.19 | 10.22 | 4,094,618 | -0.17(-1.64%) |
Dec 16, 2011 | 10.43 | 10.49 | 10.36 | 10.39 | 4,546,558 | +0.11(+1.06%) |
Dec 15, 2011 | 10.38 | 10.39 | 10.26 | 10.28 | 7,840,440 | -0.07(-0.72%) |
Dec 14, 2011 | 10.38 | 10.42 | 10.31 | 10.36 | 10,838,029 | -0.05(-0.46%) |
Dec 13, 2011 | 10.51 | 10.55 | 10.34 | 10.40 | 6,229,552 | -0.03(-0.26%) |
Dec 12, 2011 | 10.49 | 10.50 | 10.36 | 10.43 | 10,422,536 | -0.28(-2.61%) |
Dec 09, 2011 | 10.63 | 10.78 | 10.62 | 10.71 | 9,372,352 | +0.11(+1.03%) |
Dec 08, 2011 | 10.71 | 10.73 | 10.55 | 10.60 | 11,035,376 | -0.20(-1.89%) |
Dec 07, 2011 | 10.75 | 10.83 | 10.69 | 10.81 | 11,594,427 | +0.04(+0.38%) |
Dec 06, 2011 | 10.78 | 10.82 | 10.75 | 10.77 | 5,343,136 | -0.12(-1.06%) |
Dec 05, 2011 | 10.90 | 10.96 | 10.83 | 10.88 | 7,904,323 | +0.13(+1.20%) |
Dec 02, 2011 | 10.91 | 10.91 | 10.75 | 10.75 | 5,265,578 | -0.12(-1.06%) |
Dec 01, 2011 | 10.87 | 10.94 | 10.85 | 10.87 | 6,771,595 | -0.02(-0.19%) |
Nov 30, 2011 | 10.94 | 11.01 | 10.79 | 10.89 | 14,418,676 | +0.43(+4.10%) |
Nov 29, 2011 | 10.50 | 10.58 | 10.43 | 10.46 | 10,184,315 | -0.04(-0.39%) |
Nov 28, 2011 | 10.54 | 10.57 | 10.43 | 10.50 | 4,666,123 | +0.28(+2.73%) |
Nov 25, 2011 | 10.20 | 10.32 | 10.20 | 10.22 | 2,286,540 | +0.00(+0.00%) |
Nov 23, 2011 | 10.28 | 10.31 | 10.19 | 10.22 | 5,969,022 | -0.14(-1.38%) |
Nov 22, 2011 | 10.34 | 10.43 | 10.26 | 10.36 | 6,232,138 | +0.09(+0.86%) |
Nov 21, 2011 | 10.29 | 10.34 | 10.16 | 10.28 | 8,104,728 | -0.26(-2.46%) |
Nov 18, 2011 | 10.58 | 10.62 | 10.50 | 10.53 | 3,428,937 | +0.07(+0.65%) |
Nov 17, 2011 | 10.65 | 10.71 | 10.41 | 10.47 | 6,661,144 | -0.18(-1.73%) |
Nov 16, 2011 | 10.70 | 10.81 | 10.62 | 10.65 | 5,879,702 | -0.32(-2.92%) |
Nov 15, 2011 | 10.87 | 11.02 | 10.83 | 10.97 | 5,134,996 | +0.10(+0.94%) |
Nov 14, 2011 | 10.92 | 10.94 | 10.78 | 10.87 | 4,372,403 | -0.13(-1.18%) |
Nov 11, 2011 | 10.97 | 11.08 | 10.95 | 11.00 | 6,851,841 | +0.05(+0.44%) |
Nov 10, 2011 | 11.01 | 11.03 | 10.85 | 10.95 | 6,032,135 | +0.07(+0.63%) |
Nov 09, 2011 | 11.17 | 11.19 | 10.78 | 10.88 | 34,514,068 | -0.61(-5.28%) |
Nov 08, 2011 | 11.36 | 11.51 | 11.21 | 11.49 | 17,471,898 | +0.08(+0.72%) |
Nov 07, 2011 | 11.30 | 11.42 | 11.21 | 11.41 | 6,476,840 | +0.18(+1.64%) |
Nov 04, 2011 | 11.29 | 11.33 | 11.06 | 11.22 | 13,645,197 | -0.18(-1.55%) |
Nov 03, 2011 | 11.30 | 11.51 | 11.21 | 11.40 | 20,021,208 | -0.01(-0.06%) |
Nov 02, 2011 | 11.33 | 11.45 | 11.24 | 11.41 | 13,064,549 | +0.27(+2.45%) |
Nov 01, 2011 | 10.81 | 11.26 | 10.74 | 11.13 | 45,687,936 | +0.11(+0.99%) |
Oct 31, 2011 | 11.21 | 11.21 | 11.02 | 11.02 | 7,730,692 | -0.46(-3.97%) |
Oct 28, 2011 | 11.40 | 11.60 | 11.37 | 11.48 | 9,470,942 | +0.06(+0.54%) |
Oct 27, 2011 | 11.32 | 11.58 | 11.13 | 11.42 | 18,944,378 | +0.45(+4.10%) |
Oct 26, 2011 | 10.91 | 11.03 | 10.74 | 10.97 | 11,945,403 | +0.20(+1.83%) |
Oct 25, 2011 | 10.87 | 10.93 | 10.75 | 10.77 | 6,304,990 | -0.19(-1.74%) |
Oct 24, 2011 | 10.87 | 11.08 | 10.85 | 10.96 | 15,734,794 | +0.27(+2.48%) |
Oct 21, 2011 | 10.45 | 10.71 | 10.45 | 10.70 | 16,927,074 | +0.31(+2.95%) |
Oct 20, 2011 | 10.44 | 10.44 | 10.21 | 10.39 | 7,289,816 | -0.10(-0.91%) |
Oct 19, 2011 | 10.54 | 10.66 | 10.47 | 10.49 | 5,323,607 | -0.15(-1.41%) |
Oct 18, 2011 | 10.53 | 10.72 | 10.32 | 10.64 | 7,849,344 | -0.01(-0.06%) |
Oct 17, 2011 | 10.87 | 10.87 | 10.58 | 10.64 | 14,006,798 | -0.29(-2.62%) |
Oct 14, 2011 | 10.86 | 10.95 | 10.84 | 10.93 | 8,000,449 | +0.12(+1.07%) |
Oct 13, 2011 | 10.81 | 10.88 | 10.63 | 10.81 | 7,880,795 | -0.07(-0.69%) |
Oct 12, 2011 | 10.80 | 11.07 | 10.77 | 10.89 | 11,204,210 | +0.29(+2.76%) |
Oct 11, 2011 | 10.42 | 10.68 | 10.42 | 10.60 | 9,486,623 | +0.05(+0.45%) |
Oct 10, 2011 | 10.29 | 10.55 | 10.26 | 10.55 | 9,793,447 | +0.41(+4.03%) |
Oct 07, 2011 | 10.23 | 10.27 | 10.00 | 10.14 | 12,957,241 | +0.14(+1.43%) |
Oct 06, 2011 | 9.908 | 10.01 | 9.894 | 9.996 | 10,122,875 | +0.28(+2.87%) |
Oct 05, 2011 | 9.445 | 9.771 | 9.370 | 9.717 | 42,583,768 | +0.28(+2.96%) |
Oct 04, 2011 | 9.199 | 9.451 | 9.056 | 9.438 | 22,067,052 | -0.05(-0.50%) |