Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.50 | 10.57 | 10.47 | 10.54 | 4,997,446 | +0.04(+0.41%) |
Dec 29, 2011 | 10.33 | 10.51 | 10.33 | 10.50 | 5,636,346 | +0.15(+1.45%) |
Dec 28, 2011 | 10.37 | 10.39 | 10.28 | 10.35 | 4,261,233 | -0.01(-0.11%) |
Dec 27, 2011 | 10.33 | 10.39 | 10.26 | 10.36 | 5,703,506 | +0.01(+0.13%) |
Dec 23, 2011 | 10.26 | 10.35 | 10.24 | 10.34 | 5,399,933 | +0.12(+1.16%) |
Dec 21, 2011 | 10.20 | 10.23 | 10.17 | 10.22 | 4,607,145 | +0.01(+0.13%) |
Dec 20, 2011 | 10.22 | 10.25 | 10.17 | 10.21 | 5,545,860 | +0.04(+0.38%) |
Dec 19, 2011 | 10.22 | 10.23 | 10.16 | 10.17 | 4,446,180 | -0.01(-0.07%) |
Dec 16, 2011 | 10.20 | 10.25 | 10.16 | 10.18 | 7,688,001 | -0.02(-0.22%) |
Dec 15, 2011 | 10.22 | 10.31 | 10.15 | 10.20 | 7,688,128 | +0.01(+0.11%) |
Dec 14, 2011 | 10.22 | 10.25 | 10.13 | 10.19 | 6,202,267 | -0.09(-0.86%) |
Dec 13, 2011 | 10.38 | 10.38 | 10.25 | 10.28 | 7,929,774 | -0.08(-0.81%) |
Dec 12, 2011 | 10.29 | 10.38 | 10.24 | 10.36 | 6,497,716 | +0.03(+0.24%) |
Dec 09, 2011 | 10.20 | 10.36 | 10.16 | 10.34 | 12,487,504 | +0.14(+1.40%) |
Dec 08, 2011 | 10.13 | 10.26 | 10.12 | 10.20 | 47,466,060 | -0.24(-2.33%) |
Dec 07, 2011 | 10.42 | 10.52 | 10.41 | 10.44 | 4,243,642 | -0.03(-0.28%) |
Dec 06, 2011 | 10.51 | 10.53 | 10.40 | 10.47 | 4,252,224 | -0.03(-0.24%) |
Dec 05, 2011 | 10.61 | 10.61 | 10.42 | 10.49 | 3,988,881 | -0.02(-0.22%) |
Dec 02, 2011 | 10.58 | 10.59 | 10.45 | 10.52 | 4,426,727 | -0.03(-0.28%) |
Dec 01, 2011 | 10.34 | 10.58 | 10.28 | 10.55 | 6,511,769 | +0.21(+2.02%) |
Nov 30, 2011 | 10.45 | 10.48 | 10.32 | 10.34 | 6,279,546 | -0.03(-0.26%) |
Nov 29, 2011 | 10.35 | 10.38 | 10.29 | 10.36 | 5,026,057 | +0.03(+0.31%) |
Nov 28, 2011 | 10.25 | 10.36 | 10.19 | 10.33 | 5,750,466 | +0.31(+3.06%) |
Nov 25, 2011 | 10.07 | 10.14 | 10.02 | 10.02 | 1,987,782 | -0.10(-1.01%) |
Nov 23, 2011 | 10.26 | 10.28 | 10.08 | 10.13 | 5,916,853 | -0.20(-1.89%) |
Nov 22, 2011 | 10.31 | 10.37 | 10.25 | 10.32 | 3,127,555 | -0.03(-0.28%) |
Nov 21, 2011 | 10.26 | 10.38 | 10.17 | 10.35 | 5,158,424 | -0.04(-0.35%) |
Nov 18, 2011 | 10.37 | 10.41 | 10.25 | 10.39 | 4,930,435 | +0.08(+0.77%) |
Nov 17, 2011 | 10.26 | 10.35 | 10.23 | 10.31 | 5,090,168 | +0.08(+0.78%) |
Nov 16, 2011 | 10.26 | 10.29 | 10.23 | 10.23 | 4,947,102 | -0.03(-0.24%) |
Nov 15, 2011 | 10.33 | 10.34 | 10.22 | 10.25 | 3,417,129 | -0.08(-0.77%) |
Nov 14, 2011 | 10.18 | 10.37 | 10.18 | 10.33 | 6,719,099 | +0.10(+0.98%) |
Nov 11, 2011 | 10.22 | 10.24 | 10.12 | 10.23 | 4,553,562 | +0.09(+0.90%) |
Nov 10, 2011 | 10.12 | 10.17 | 10.02 | 10.14 | 4,617,892 | +0.12(+1.16%) |
Nov 09, 2011 | 10.12 | 10.17 | 10.02 | 10.03 | 4,923,103 | -0.15(-1.52%) |
Nov 08, 2011 | 10.19 | 10.22 | 10.08 | 10.18 | 5,163,512 | -0.01(-0.07%) |
Nov 07, 2011 | 10.19 | 10.25 | 10.10 | 10.19 | 2,843,765 | -0.01(-0.07%) |
Nov 04, 2011 | 10.16 | 10.20 | 10.04 | 10.20 | 3,663,158 | +0.05(+0.45%) |
Nov 03, 2011 | 10.11 | 10.18 | 10.01 | 10.15 | 4,661,833 | +0.12(+1.16%) |
Nov 02, 2011 | 10.05 | 10.14 | 9.986 | 10.03 | 5,088,266 | +0.05(+0.52%) |
Nov 01, 2011 | 9.923 | 10.12 | 9.923 | 9.982 | 5,990,157 | -0.20(-2.01%) |
Oct 31, 2011 | 10.16 | 10.26 | 10.15 | 10.19 | 4,520,492 | -0.02(-0.16%) |
Oct 28, 2011 | 10.17 | 10.25 | 10.10 | 10.20 | 5,090,313 | -0.01(-0.11%) |
Oct 27, 2011 | 10.33 | 10.35 | 10.15 | 10.21 | 10,243,284 | +0.05(+0.45%) |
Oct 26, 2011 | 10.04 | 10.18 | 10.04 | 10.17 | 8,231,707 | +0.19(+1.86%) |
Oct 25, 2011 | 9.910 | 9.997 | 9.802 | 9.981 | 10,647,535 | +0.09(+0.86%) |
Oct 24, 2011 | 9.869 | 9.928 | 9.818 | 9.896 | 6,481,995 | +0.03(+0.34%) |
Oct 21, 2011 | 9.905 | 9.945 | 9.849 | 9.863 | 5,954,274 | +0.01(+0.09%) |
Oct 20, 2011 | 9.818 | 9.903 | 9.780 | 9.854 | 4,947,676 | +0.05(+0.48%) |
Oct 19, 2011 | 9.750 | 9.883 | 9.728 | 9.807 | 5,687,657 | +0.06(+0.57%) |
Oct 18, 2011 | 9.618 | 9.789 | 9.611 | 9.750 | 5,389,971 | +0.16(+1.68%) |
Oct 17, 2011 | 9.708 | 9.807 | 9.560 | 9.589 | 7,433,041 | -0.10(-1.04%) |
Oct 14, 2011 | 9.607 | 9.710 | 9.511 | 9.690 | 5,564,694 | +0.15(+1.60%) |
Oct 13, 2011 | 9.515 | 9.571 | 9.419 | 9.538 | 4,296,666 | +0.01(+0.14%) |
Oct 12, 2011 | 9.551 | 9.614 | 9.437 | 9.524 | 4,746,979 | +0.03(+0.28%) |
Oct 11, 2011 | 9.376 | 9.564 | 9.331 | 9.497 | 4,960,453 | +0.10(+1.05%) |
Oct 10, 2011 | 9.300 | 9.410 | 9.239 | 9.399 | 3,946,417 | +0.23(+2.52%) |
Oct 07, 2011 | 9.253 | 9.280 | 9.078 | 9.168 | 3,437,982 | -0.09(-0.94%) |
Oct 06, 2011 | 9.154 | 9.255 | 9.091 | 9.255 | 5,410,738 | +0.14(+1.50%) |
Oct 05, 2011 | 8.964 | 9.219 | 8.825 | 9.118 | 6,365,617 | +0.16(+1.78%) |
Oct 04, 2011 | 8.885 | 8.977 | 8.520 | 8.959 | 11,474,570 | -0.02(-0.20%) |