Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.14 | 11.15 | 11.00 | 11.03 | 4,051,370 | -0.11(-0.98%) |
Dec 29, 2011 | 11.03 | 11.15 | 10.99 | 11.13 | 4,781,108 | +0.16(+1.43%) |
Dec 28, 2011 | 11.11 | 11.13 | 10.92 | 10.98 | 4,814,789 | -0.10(-0.93%) |
Dec 27, 2011 | 11.12 | 11.14 | 11.07 | 11.08 | 3,224,000 | -0.07(-0.65%) |
Dec 23, 2011 | 11.08 | 11.15 | 11.01 | 11.15 | 3,911,252 | +0.20(+1.82%) |
Dec 21, 2011 | 11.01 | 11.04 | 10.86 | 10.95 | 6,781,848 | -0.08(-0.77%) |
Dec 20, 2011 | 10.77 | 11.06 | 10.77 | 11.04 | 11,064,649 | +0.44(+4.16%) |
Dec 19, 2011 | 10.80 | 10.83 | 10.57 | 10.60 | 8,217,027 | -0.14(-1.29%) |
Dec 16, 2011 | 10.62 | 10.92 | 10.60 | 10.74 | 19,218,192 | +0.26(+2.48%) |
Dec 15, 2011 | 10.59 | 10.59 | 10.39 | 10.48 | 12,042,924 | +0.04(+0.35%) |
Dec 14, 2011 | 10.46 | 10.46 | 10.37 | 10.44 | 11,416,436 | -0.10(-0.91%) |
Dec 13, 2011 | 10.79 | 10.82 | 10.44 | 10.54 | 15,025,613 | -0.03(-0.28%) |
Dec 12, 2011 | 10.82 | 10.82 | 10.51 | 10.57 | 12,958,644 | -0.36(-3.30%) |
Dec 09, 2011 | 10.69 | 10.93 | 10.65 | 10.93 | 10,589,451 | +0.29(+2.71%) |
Dec 08, 2011 | 10.65 | 10.76 | 10.58 | 10.64 | 11,538,513 | -0.10(-0.90%) |
Dec 07, 2011 | 10.67 | 10.76 | 10.55 | 10.73 | 8,003,744 | +0.01(+0.06%) |
Dec 06, 2011 | 10.73 | 10.76 | 10.63 | 10.73 | 9,173,761 | +0.03(+0.28%) |
Dec 05, 2011 | 10.65 | 10.78 | 10.62 | 10.70 | 10,693,212 | +0.15(+1.42%) |
Dec 02, 2011 | 10.51 | 10.63 | 10.46 | 10.55 | 12,470,962 | +0.07(+0.69%) |
Dec 01, 2011 | 10.34 | 10.51 | 10.31 | 10.48 | 11,132,751 | -0.01(-0.06%) |
Nov 30, 2011 | 10.31 | 10.50 | 10.21 | 10.48 | 10,859,970 | +0.43(+4.31%) |
Nov 29, 2011 | 10.05 | 10.13 | 9.995 | 10.05 | 7,936,917 | +0.02(+0.18%) |
Nov 28, 2011 | 10.04 | 10.07 | 9.881 | 10.03 | 7,513,070 | +0.23(+2.39%) |
Nov 25, 2011 | 9.701 | 9.875 | 9.701 | 9.797 | 3,667,711 | +0.06(+0.62%) |
Nov 23, 2011 | 9.821 | 9.929 | 9.731 | 9.737 | 13,897,041 | -0.15(-1.52%) |
Nov 22, 2011 | 9.833 | 10.03 | 9.821 | 9.887 | 13,778,727 | +0.08(+0.86%) |
Nov 21, 2011 | 9.580 | 9.869 | 9.532 | 9.803 | 13,790,761 | +0.07(+0.68%) |
Nov 18, 2011 | 9.773 | 9.821 | 9.677 | 9.737 | 6,428,007 | +0.01(+0.12%) |
Nov 17, 2011 | 9.863 | 9.983 | 9.653 | 9.725 | 8,774,146 | -0.16(-1.58%) |
Nov 16, 2011 | 10.18 | 10.19 | 9.875 | 9.881 | 9,605,119 | -0.37(-3.63%) |
Nov 15, 2011 | 10.16 | 10.30 | 10.12 | 10.25 | 6,043,898 | +0.07(+0.71%) |
Nov 14, 2011 | 10.39 | 10.39 | 10.16 | 10.18 | 4,678,597 | -0.22(-2.08%) |
Nov 11, 2011 | 10.25 | 10.47 | 10.24 | 10.40 | 6,346,965 | +0.32(+3.22%) |
Nov 10, 2011 | 10.34 | 10.39 | 10.03 | 10.07 | 10,543,639 | -0.16(-1.53%) |
Nov 09, 2011 | 10.34 | 10.44 | 10.22 | 10.23 | 10,613,681 | -0.37(-3.51%) |
Nov 08, 2011 | 10.51 | 10.63 | 10.38 | 10.60 | 7,964,598 | +0.16(+1.50%) |
Nov 07, 2011 | 10.42 | 10.49 | 10.28 | 10.45 | 7,031,262 | +0.01(+0.12%) |
Nov 04, 2011 | 10.46 | 10.49 | 10.28 | 10.43 | 7,566,956 | -0.12(-1.14%) |
Nov 03, 2011 | 10.51 | 10.57 | 10.31 | 10.55 | 8,359,058 | +0.16(+1.50%) |
Nov 02, 2011 | 10.37 | 10.44 | 10.25 | 10.40 | 9,036,527 | +0.20(+2.01%) |
Nov 01, 2011 | 10.19 | 10.39 | 10.10 | 10.19 | 11,390,967 | -0.31(-2.92%) |
Oct 31, 2011 | 10.64 | 10.72 | 10.49 | 10.50 | 8,524,871 | -0.32(-3.00%) |
Oct 28, 2011 | 10.81 | 10.91 | 10.73 | 10.82 | 9,157,967 | +0.01(+0.11%) |
Oct 27, 2011 | 10.78 | 10.88 | 10.57 | 10.81 | 12,863,347 | +0.44(+4.29%) |
Oct 26, 2011 | 10.42 | 10.51 | 10.04 | 10.37 | 12,512,081 | +0.11(+1.05%) |
Oct 25, 2011 | 10.44 | 10.53 | 10.24 | 10.26 | 10,458,749 | -0.31(-2.90%) |
Oct 24, 2011 | 10.36 | 10.58 | 10.30 | 10.57 | 8,710,013 | +0.23(+2.27%) |
Oct 21, 2011 | 10.18 | 10.33 | 10.15 | 10.33 | 9,457,867 | +0.29(+2.93%) |
Oct 20, 2011 | 10.01 | 10.10 | 9.827 | 10.04 | 8,326,424 | +0.10(+0.97%) |
Oct 19, 2011 | 10.19 | 10.21 | 9.869 | 9.941 | 10,742,852 | -0.29(-2.82%) |
Oct 18, 2011 | 9.995 | 10.29 | 9.881 | 10.23 | 11,080,592 | +0.28(+2.78%) |
Oct 17, 2011 | 10.03 | 10.13 | 9.899 | 9.953 | 8,982,777 | -0.11(-1.13%) |
Oct 14, 2011 | 10.04 | 10.07 | 9.935 | 10.07 | 9,082,923 | +0.17(+1.76%) |
Oct 13, 2011 | 9.905 | 9.959 | 9.827 | 9.893 | 6,887,238 | -0.11(-1.14%) |
Oct 12, 2011 | 9.965 | 10.10 | 9.947 | 10.01 | 9,413,156 | +0.13(+1.34%) |
Oct 11, 2011 | 9.731 | 9.947 | 9.731 | 9.875 | 7,765,537 | +0.03(+0.31%) |
Oct 10, 2011 | 9.713 | 9.845 | 9.677 | 9.845 | 7,310,705 | +0.34(+3.54%) |
Oct 07, 2011 | 9.424 | 9.641 | 9.370 | 9.508 | 13,268,375 | +0.09(+0.96%) |
Oct 06, 2011 | 9.310 | 9.418 | 9.274 | 9.418 | 14,811,471 | +0.23(+2.55%) |
Oct 05, 2011 | 9.088 | 9.202 | 8.967 | 9.184 | 8,706,543 | +0.10(+1.13%) |
Oct 04, 2011 | 8.817 | 9.100 | 8.745 | 9.082 | 15,870,378 | +0.13(+1.48%) |