Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.68 | 11.70 | 11.59 | 11.65 | 6,487,694 | +0.02(+0.18%) |
Jan 30, 2012 | 11.56 | 11.68 | 11.55 | 11.63 | 5,069,299 | -0.17(-1.46%) |
Jan 27, 2012 | 11.76 | 11.81 | 11.75 | 11.80 | 5,759,407 | +0.05(+0.41%) |
Jan 26, 2012 | 11.82 | 11.88 | 11.70 | 11.75 | 8,218,064 | +0.00(+0.00%) |
Jan 25, 2012 | 11.66 | 11.81 | 11.61 | 11.75 | 11,597,909 | +0.06(+0.47%) |
Jan 24, 2012 | 11.55 | 11.70 | 11.55 | 11.70 | 10,132,756 | +0.06(+0.53%) |
Jan 23, 2012 | 11.59 | 11.72 | 11.58 | 11.64 | 6,994,343 | +0.06(+0.48%) |
Jan 20, 2012 | 11.46 | 11.59 | 11.44 | 11.58 | 15,761,645 | +0.13(+1.14%) |
Jan 19, 2012 | 11.45 | 11.49 | 11.39 | 11.45 | 6,778,678 | +0.26(+2.34%) |
Jan 18, 2012 | 11.06 | 11.21 | 11.04 | 11.19 | 7,241,487 | +0.18(+1.63%) |
Jan 17, 2012 | 11.06 | 11.08 | 10.97 | 11.01 | 6,339,845 | +0.17(+1.53%) |
Jan 13, 2012 | 10.86 | 10.87 | 10.79 | 10.84 | 5,878,712 | -0.08(-0.76%) |
Jan 12, 2012 | 10.93 | 10.95 | 10.85 | 10.93 | 9,181,048 | +0.06(+0.57%) |
Jan 11, 2012 | 10.86 | 10.88 | 10.83 | 10.86 | 4,501,594 | -0.03(-0.32%) |
Jan 10, 2012 | 10.92 | 10.98 | 10.89 | 10.90 | 5,517,974 | +0.14(+1.35%) |
Jan 09, 2012 | 10.76 | 10.80 | 10.73 | 10.75 | 4,434,012 | +0.03(+0.32%) |
Jan 06, 2012 | 10.78 | 10.78 | 10.68 | 10.72 | 3,928,271 | -0.11(-1.02%) |
Jan 05, 2012 | 10.81 | 10.86 | 10.72 | 10.83 | 4,852,646 | -0.01(-0.06%) |
Jan 04, 2012 | 10.81 | 10.87 | 10.81 | 10.84 | 4,437,742 | +0.17(+1.62%) |
Dec 30, 2011 | 10.62 | 10.69 | 10.61 | 10.66 | 2,400,787 | +0.03(+0.26%) |
Dec 29, 2011 | 10.58 | 10.64 | 10.58 | 10.64 | 1,607,909 | +0.09(+0.85%) |
Dec 28, 2011 | 10.61 | 10.62 | 10.53 | 10.55 | 2,526,310 | -0.06(-0.58%) |
Dec 27, 2011 | 10.62 | 10.64 | 10.58 | 10.61 | 1,882,857 | -0.06(-0.52%) |
Dec 23, 2011 | 10.59 | 10.68 | 10.57 | 10.66 | 2,406,483 | +0.15(+1.44%) |
Dec 21, 2011 | 10.45 | 10.53 | 10.38 | 10.51 | 5,513,695 | -0.06(-0.59%) |
Dec 20, 2011 | 10.41 | 10.60 | 10.41 | 10.57 | 8,473,651 | +0.35(+3.40%) |
Dec 19, 2011 | 10.38 | 10.40 | 10.20 | 10.23 | 4,092,301 | -0.17(-1.64%) |
Dec 16, 2011 | 10.43 | 10.49 | 10.37 | 10.40 | 4,543,984 | +0.11(+1.06%) |
Dec 15, 2011 | 10.39 | 10.40 | 10.27 | 10.29 | 7,836,003 | -0.07(-0.72%) |
Dec 14, 2011 | 10.38 | 10.43 | 10.32 | 10.36 | 10,831,896 | -0.05(-0.46%) |
Dec 13, 2011 | 10.52 | 10.55 | 10.35 | 10.41 | 6,226,027 | -0.03(-0.26%) |
Dec 12, 2011 | 10.50 | 10.51 | 10.37 | 10.44 | 10,416,637 | -0.28(-2.61%) |
Dec 09, 2011 | 10.64 | 10.79 | 10.62 | 10.72 | 9,367,048 | +0.11(+1.03%) |
Dec 08, 2011 | 10.72 | 10.74 | 10.56 | 10.61 | 11,029,131 | -0.20(-1.89%) |
Dec 07, 2011 | 10.76 | 10.84 | 10.69 | 10.81 | 11,587,865 | +0.04(+0.38%) |
Dec 06, 2011 | 10.79 | 10.83 | 10.75 | 10.77 | 5,340,113 | -0.12(-1.06%) |
Dec 05, 2011 | 10.91 | 10.97 | 10.83 | 10.89 | 7,899,849 | +0.13(+1.20%) |
Dec 02, 2011 | 10.91 | 10.91 | 10.75 | 10.76 | 5,262,598 | -0.12(-1.07%) |
Dec 01, 2011 | 10.88 | 10.95 | 10.85 | 10.87 | 6,767,763 | -0.02(-0.19%) |
Nov 30, 2011 | 10.95 | 11.02 | 10.80 | 10.89 | 14,410,516 | +0.43(+4.10%) |
Nov 29, 2011 | 10.51 | 10.59 | 10.43 | 10.47 | 10,178,551 | -0.04(-0.39%) |
Nov 28, 2011 | 10.55 | 10.58 | 10.44 | 10.51 | 4,663,482 | +0.28(+2.73%) |
Nov 25, 2011 | 10.21 | 10.32 | 10.21 | 10.23 | 2,285,246 | +0.00(+0.00%) |
Nov 23, 2011 | 10.28 | 10.32 | 10.19 | 10.23 | 5,965,644 | -0.14(-1.38%) |
Nov 22, 2011 | 10.34 | 10.43 | 10.26 | 10.37 | 6,228,611 | +0.09(+0.86%) |
Nov 21, 2011 | 10.29 | 10.34 | 10.17 | 10.28 | 8,100,141 | -0.26(-2.46%) |
Nov 18, 2011 | 10.59 | 10.62 | 10.51 | 10.54 | 3,426,997 | +0.07(+0.65%) |
Nov 17, 2011 | 10.66 | 10.72 | 10.42 | 10.47 | 6,657,374 | -0.18(-1.73%) |
Nov 16, 2011 | 10.71 | 10.82 | 10.63 | 10.66 | 5,876,374 | -0.32(-2.92%) |
Nov 15, 2011 | 10.88 | 11.02 | 10.84 | 10.98 | 5,132,090 | +0.10(+0.94%) |
Nov 14, 2011 | 10.92 | 10.95 | 10.79 | 10.87 | 4,369,928 | -0.13(-1.18%) |
Nov 11, 2011 | 10.98 | 11.09 | 10.96 | 11.00 | 6,847,963 | +0.05(+0.44%) |
Nov 10, 2011 | 11.02 | 11.04 | 10.86 | 10.96 | 6,028,721 | +0.07(+0.63%) |
Nov 09, 2011 | 11.17 | 11.19 | 10.79 | 10.89 | 34,494,532 | -0.61(-5.28%) |
Nov 08, 2011 | 11.37 | 11.51 | 11.22 | 11.49 | 17,462,010 | +0.08(+0.72%) |
Nov 07, 2011 | 11.31 | 11.43 | 11.22 | 11.41 | 6,473,175 | +0.18(+1.64%) |
Nov 04, 2011 | 11.30 | 11.34 | 11.06 | 11.23 | 13,637,474 | -0.18(-1.55%) |
Nov 03, 2011 | 11.30 | 11.51 | 11.22 | 11.41 | 20,009,878 | -0.01(-0.06%) |
Nov 02, 2011 | 11.34 | 11.46 | 11.25 | 11.41 | 13,057,155 | +0.27(+2.45%) |