Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.50 | 11.52 | 11.46 | 11.49 | 6,515,607 | -0.04(-0.33%) |
Dec 29, 2011 | 11.50 | 11.53 | 11.43 | 11.52 | 6,425,586 | +0.08(+0.68%) |
Dec 28, 2011 | 11.45 | 11.50 | 11.43 | 11.45 | 7,798,147 | -0.02(-0.16%) |
Dec 27, 2011 | 11.37 | 11.48 | 11.36 | 11.46 | 7,838,920 | +0.10(+0.86%) |
Dec 23, 2011 | 11.26 | 11.38 | 11.26 | 11.37 | 9,796,967 | +0.11(+0.96%) |
Dec 21, 2011 | 11.11 | 11.30 | 11.10 | 11.26 | 15,569,601 | +0.18(+1.60%) |
Dec 20, 2011 | 10.96 | 11.12 | 10.94 | 11.08 | 14,007,657 | +0.22(+2.07%) |
Dec 19, 2011 | 10.89 | 10.94 | 10.81 | 10.86 | 10,466,829 | -0.06(-0.55%) |
Dec 16, 2011 | 10.98 | 10.99 | 10.86 | 10.92 | 21,032,314 | -0.01(-0.07%) |
Dec 15, 2011 | 10.91 | 10.96 | 10.83 | 10.93 | 11,384,837 | +0.14(+1.29%) |
Dec 14, 2011 | 10.79 | 10.85 | 10.74 | 10.79 | 10,238,688 | -0.04(-0.37%) |
Dec 13, 2011 | 10.81 | 10.94 | 10.76 | 10.82 | 9,674,644 | +0.07(+0.68%) |
Dec 12, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 9,284,817 | -0.09(-0.85%) |
Dec 09, 2011 | 10.74 | 10.86 | 10.70 | 10.84 | 9,698,343 | +0.16(+1.52%) |
Dec 08, 2011 | 10.71 | 10.80 | 10.66 | 10.68 | 11,409,776 | -0.09(-0.81%) |
Dec 07, 2011 | 10.68 | 10.80 | 10.65 | 10.77 | 9,696,255 | +0.06(+0.53%) |
Dec 06, 2011 | 10.69 | 10.79 | 10.64 | 10.71 | 9,944,427 | +0.05(+0.48%) |
Dec 05, 2011 | 10.67 | 10.75 | 10.58 | 10.66 | 11,762,796 | +0.14(+1.35%) |
Dec 02, 2011 | 10.56 | 10.63 | 10.50 | 10.52 | 13,192,287 | +0.03(+0.32%) |
Dec 01, 2011 | 10.46 | 10.56 | 10.44 | 10.49 | 7,044,704 | +0.03(+0.25%) |
Nov 30, 2011 | 10.44 | 10.50 | 10.36 | 10.46 | 16,393,463 | +0.20(+1.91%) |
Nov 29, 2011 | 10.16 | 10.30 | 10.13 | 10.26 | 8,317,560 | +0.16(+1.59%) |
Nov 28, 2011 | 10.12 | 10.18 | 10.05 | 10.10 | 10,572,981 | +0.18(+1.86%) |
Nov 25, 2011 | 9.876 | 9.986 | 9.870 | 9.918 | 5,243,976 | +0.04(+0.36%) |
Nov 23, 2011 | 10.03 | 10.05 | 9.880 | 9.882 | 12,015,018 | -0.20(-2.02%) |
Nov 22, 2011 | 10.19 | 10.23 | 10.02 | 10.09 | 10,814,993 | -0.23(-2.27%) |
Nov 21, 2011 | 10.41 | 10.43 | 10.27 | 10.32 | 12,036,968 | -0.16(-1.49%) |
Nov 18, 2011 | 10.48 | 10.53 | 10.41 | 10.48 | 9,840,597 | +0.03(+0.27%) |
Nov 17, 2011 | 10.46 | 10.56 | 10.37 | 10.45 | 11,589,151 | -0.04(-0.40%) |
Nov 16, 2011 | 10.42 | 10.61 | 10.40 | 10.49 | 13,404,027 | -0.01(-0.09%) |
Nov 15, 2011 | 10.43 | 10.54 | 10.38 | 10.50 | 18,865,194 | +0.07(+0.69%) |
Nov 14, 2011 | 10.55 | 10.55 | 10.39 | 10.43 | 6,764,156 | -0.10(-0.98%) |
Nov 11, 2011 | 10.50 | 10.60 | 10.50 | 10.53 | 9,412,669 | +0.10(+0.96%) |
Nov 10, 2011 | 10.47 | 10.49 | 10.38 | 10.43 | 8,233,767 | +0.08(+0.75%) |
Nov 09, 2011 | 10.52 | 10.52 | 10.32 | 10.35 | 13,465,950 | -0.30(-2.78%) |
Nov 08, 2011 | 10.57 | 10.65 | 10.52 | 10.65 | 8,855,351 | +0.08(+0.75%) |
Nov 07, 2011 | 10.50 | 10.69 | 10.46 | 10.57 | 15,904,747 | -0.08(-0.73%) |
Nov 04, 2011 | 10.48 | 10.73 | 10.48 | 10.65 | 19,109,066 | -0.22(-2.03%) |
Nov 03, 2011 | 10.68 | 10.88 | 10.64 | 10.87 | 14,598,041 | +0.27(+2.51%) |
Nov 02, 2011 | 10.58 | 10.70 | 10.57 | 10.60 | 10,280,993 | +0.16(+1.54%) |
Nov 01, 2011 | 10.48 | 10.58 | 10.41 | 10.44 | 13,624,445 | -0.20(-1.86%) |
Oct 31, 2011 | 10.66 | 10.76 | 10.64 | 10.64 | 13,070,027 | -0.12(-1.12%) |
Oct 28, 2011 | 10.89 | 10.91 | 10.74 | 10.76 | 14,606,750 | -0.14(-1.32%) |
Oct 27, 2011 | 10.84 | 10.96 | 10.75 | 10.90 | 15,978,500 | +0.33(+3.16%) |
Oct 26, 2011 | 10.53 | 10.63 | 10.45 | 10.57 | 12,405,948 | +0.16(+1.50%) |
Oct 25, 2011 | 10.48 | 10.55 | 10.40 | 10.41 | 8,627,035 | -0.12(-1.15%) |
Oct 24, 2011 | 10.55 | 10.59 | 10.48 | 10.53 | 8,044,984 | -0.01(-0.05%) |
Oct 21, 2011 | 10.47 | 10.56 | 10.45 | 10.54 | 10,786,200 | +0.15(+1.43%) |
Oct 20, 2011 | 10.35 | 10.43 | 10.32 | 10.39 | 8,171,680 | +0.06(+0.60%) |
Oct 19, 2011 | 10.36 | 10.48 | 10.32 | 10.33 | 9,667,689 | -0.02(-0.15%) |
Oct 18, 2011 | 10.33 | 10.42 | 10.23 | 10.34 | 10,356,337 | +0.03(+0.26%) |
Oct 17, 2011 | 10.35 | 10.40 | 10.29 | 10.32 | 10,215,911 | -0.03(-0.31%) |
Oct 14, 2011 | 10.35 | 10.41 | 10.30 | 10.35 | 10,420,655 | +0.05(+0.49%) |
Oct 13, 2011 | 10.27 | 10.33 | 10.20 | 10.30 | 7,565,024 | -0.02(-0.16%) |
Oct 12, 2011 | 10.35 | 10.39 | 10.26 | 10.32 | 9,500,252 | -0.02(-0.16%) |
Oct 11, 2011 | 10.37 | 10.38 | 10.26 | 10.33 | 6,362,481 | -0.06(-0.60%) |
Oct 10, 2011 | 10.35 | 10.40 | 10.27 | 10.39 | 9,131,966 | +0.17(+1.66%) |
Oct 07, 2011 | 10.19 | 10.29 | 10.12 | 10.23 | 15,041,336 | +0.08(+0.82%) |
Oct 06, 2011 | 10.10 | 10.15 | 10.06 | 10.14 | 7,819,445 | +0.14(+1.40%) |
Oct 05, 2011 | 10.03 | 10.07 | 9.910 | 10.00 | 12,841,917 | +0.00(+0.02%) |
Oct 04, 2011 | 9.874 | 10.00 | 9.684 | 10.00 | 15,494,888 | +0.03(+0.26%) |