Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.21 | 11.24 | 11.05 | 11.07 | 2,889,153 | -0.11(-1.02%) |
Dec 29, 2011 | 10.85 | 11.22 | 10.78 | 11.18 | 7,420,501 | +0.47(+4.43%) |
Dec 28, 2011 | 10.84 | 10.85 | 10.58 | 10.71 | 3,438,599 | -0.13(-1.22%) |
Dec 27, 2011 | 10.91 | 10.98 | 10.82 | 10.84 | 3,060,331 | -0.09(-0.80%) |
Dec 23, 2011 | 11.01 | 11.11 | 10.81 | 10.93 | 3,353,365 | -0.29(-2.58%) |
Dec 21, 2011 | 10.96 | 11.28 | 10.73 | 11.21 | 7,204,012 | +0.31(+2.82%) |
Dec 20, 2011 | 10.55 | 10.99 | 10.55 | 10.91 | 11,681,390 | +0.59(+5.70%) |
Dec 19, 2011 | 10.64 | 10.71 | 10.28 | 10.32 | 5,764,224 | -0.21(-2.00%) |
Dec 16, 2011 | 10.59 | 10.73 | 10.50 | 10.53 | 7,799,248 | +0.07(+0.67%) |
Dec 15, 2011 | 10.40 | 10.58 | 10.34 | 10.46 | 5,487,951 | +0.20(+1.97%) |
Dec 14, 2011 | 10.31 | 10.45 | 10.22 | 10.26 | 10,454,225 | -0.32(-2.99%) |
Dec 13, 2011 | 11.21 | 11.31 | 10.52 | 10.57 | 11,972,902 | -0.54(-4.82%) |
Dec 12, 2011 | 10.91 | 11.19 | 10.82 | 11.11 | 7,980,167 | +0.00(+0.00%) |
Dec 09, 2011 | 10.77 | 11.14 | 10.77 | 11.11 | 5,541,763 | +0.38(+3.52%) |
Dec 08, 2011 | 11.02 | 11.07 | 10.70 | 10.73 | 5,909,235 | -0.40(-3.62%) |
Dec 07, 2011 | 11.16 | 11.21 | 10.94 | 11.14 | 6,436,341 | +0.01(+0.08%) |
Dec 06, 2011 | 11.07 | 11.23 | 10.92 | 11.13 | 11,990,366 | +0.06(+0.55%) |
Dec 05, 2011 | 10.66 | 11.07 | 10.61 | 11.07 | 18,933,714 | +0.63(+6.06%) |
Dec 02, 2011 | 10.62 | 10.64 | 10.41 | 10.43 | 7,379,797 | -0.04(-0.34%) |
Dec 01, 2011 | 10.44 | 10.58 | 10.27 | 10.47 | 6,638,655 | +0.02(+0.17%) |
Nov 30, 2011 | 10.23 | 10.53 | 10.18 | 10.45 | 10,210,375 | +0.58(+5.84%) |
Nov 29, 2011 | 9.839 | 10.06 | 9.699 | 9.874 | 7,276,178 | +0.03(+0.27%) |
Nov 28, 2011 | 9.830 | 10.03 | 9.708 | 9.848 | 5,688,048 | +0.35(+3.68%) |
Nov 25, 2011 | 9.489 | 9.743 | 9.402 | 9.498 | 2,406,998 | +0.03(+0.28%) |
Nov 23, 2011 | 9.761 | 9.761 | 9.411 | 9.472 | 6,837,840 | -0.41(-4.16%) |
Nov 22, 2011 | 9.761 | 9.997 | 9.621 | 9.883 | 10,298,878 | +0.12(+1.25%) |
Nov 21, 2011 | 9.682 | 9.830 | 9.551 | 9.761 | 7,201,691 | -0.08(-0.80%) |
Nov 18, 2011 | 9.997 | 10.01 | 9.778 | 9.839 | 5,723,144 | -0.07(-0.71%) |
Nov 17, 2011 | 10.10 | 10.30 | 9.839 | 9.909 | 9,210,131 | -0.18(-1.82%) |
Nov 16, 2011 | 9.769 | 10.29 | 9.726 | 10.09 | 7,874,817 | +0.19(+1.94%) |
Nov 15, 2011 | 9.795 | 9.997 | 9.734 | 9.900 | 6,122,008 | +0.03(+0.35%) |
Nov 14, 2011 | 9.883 | 10.02 | 9.673 | 9.865 | 7,419,548 | -0.16(-1.57%) |
Nov 11, 2011 | 9.848 | 10.11 | 9.717 | 10.02 | 14,494,797 | -0.17(-1.72%) |
Nov 10, 2011 | 10.13 | 10.23 | 9.900 | 10.20 | 11,086,349 | +0.25(+2.55%) |
Nov 09, 2011 | 10.26 | 10.34 | 9.892 | 9.944 | 9,101,833 | -0.59(-5.56%) |
Nov 08, 2011 | 10.28 | 10.56 | 10.21 | 10.53 | 12,631,420 | +0.31(+3.08%) |
Nov 07, 2011 | 9.795 | 10.26 | 9.656 | 10.22 | 6,142,469 | +0.11(+1.13%) |
Nov 04, 2011 | 10.02 | 10.22 | 9.935 | 10.10 | 4,580,194 | -0.02(-0.17%) |
Nov 03, 2011 | 9.988 | 10.16 | 9.629 | 10.12 | 7,429,022 | +0.25(+2.57%) |
Nov 02, 2011 | 9.717 | 9.962 | 9.586 | 9.865 | 6,238,744 | +0.33(+3.49%) |
Nov 01, 2011 | 9.454 | 9.830 | 9.393 | 9.533 | 11,333,599 | -0.20(-2.07%) |
Oct 31, 2011 | 10.02 | 10.12 | 9.734 | 9.734 | 6,698,030 | -0.42(-4.13%) |
Oct 28, 2011 | 10.23 | 10.29 | 9.979 | 10.15 | 8,894,737 | -0.17(-1.69%) |
Oct 27, 2011 | 10.28 | 10.50 | 9.944 | 10.33 | 13,079,385 | +0.43(+4.33%) |
Oct 26, 2011 | 9.874 | 10.01 | 9.537 | 9.900 | 9,527,469 | +0.19(+1.98%) |
Oct 25, 2011 | 9.935 | 9.935 | 9.533 | 9.708 | 11,575,195 | -0.28(-2.80%) |
Oct 24, 2011 | 9.551 | 10.06 | 9.489 | 9.988 | 14,414,189 | +0.52(+5.45%) |
Oct 21, 2011 | 9.428 | 9.734 | 9.341 | 9.472 | 9,521,537 | +0.18(+1.98%) |
Oct 20, 2011 | 9.148 | 9.341 | 8.842 | 9.288 | 8,474,879 | +0.16(+1.72%) |
Oct 19, 2011 | 9.673 | 9.699 | 9.070 | 9.131 | 9,383,564 | -0.13(-1.42%) |
Oct 18, 2011 | 8.361 | 9.454 | 8.221 | 9.262 | 17,243,744 | +0.92(+11.01%) |
Oct 17, 2011 | 8.772 | 8.772 | 8.300 | 8.344 | 7,601,231 | -0.37(-4.22%) |
Oct 14, 2011 | 8.746 | 8.860 | 8.510 | 8.711 | 4,547,689 | +0.09(+1.01%) |
Oct 13, 2011 | 8.685 | 8.965 | 8.449 | 8.624 | 7,096,645 | -0.16(-1.79%) |
Oct 12, 2011 | 8.624 | 9.017 | 8.562 | 8.781 | 6,615,693 | +0.22(+2.55%) |
Oct 11, 2011 | 8.405 | 8.615 | 8.326 | 8.562 | 6,063,911 | +0.13(+1.56%) |
Oct 10, 2011 | 8.221 | 8.440 | 8.169 | 8.431 | 5,639,256 | +0.41(+5.13%) |
Oct 07, 2011 | 8.221 | 8.243 | 7.863 | 8.020 | 5,640,372 | -0.13(-1.61%) |
Oct 06, 2011 | 8.160 | 8.221 | 8.059 | 8.151 | 6,028,015 | +0.11(+1.41%) |
Oct 05, 2011 | 7.644 | 8.073 | 7.522 | 8.038 | 8,468,404 | +0.42(+5.51%) |
Oct 04, 2011 | 7.268 | 7.618 | 7.023 | 7.618 | 10,734,667 | +0.23(+3.08%) |