Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2011 | 10.20 | 10.30 | 9.970 | 9.974 | 11,752,613 | -0.22(-2.13%) |
Sep 30, 2011 | 10.21 | 10.33 | 10.19 | 10.19 | 12,942,116 | -0.09(-0.92%) |
Sep 29, 2011 | 10.27 | 10.32 | 10.18 | 10.29 | 15,181,523 | +0.13(+1.26%) |
Sep 28, 2011 | 10.32 | 10.37 | 10.14 | 10.16 | 11,434,880 | -0.14(-1.32%) |
Sep 27, 2011 | 10.46 | 10.50 | 10.25 | 10.29 | 13,856,286 | +0.03(+0.33%) |
Sep 26, 2011 | 10.25 | 10.27 | 10.16 | 10.26 | 11,221,831 | +0.11(+1.06%) |
Sep 23, 2011 | 10.07 | 10.28 | 10.05 | 10.15 | 14,264,528 | +0.09(+0.86%) |
Sep 22, 2011 | 10.16 | 10.27 | 9.980 | 10.06 | 19,559,030 | -0.28(-2.66%) |
Sep 21, 2011 | 10.53 | 10.61 | 10.34 | 10.34 | 11,988,795 | -0.16(-1.54%) |
Sep 20, 2011 | 10.38 | 10.63 | 10.36 | 10.50 | 13,221,027 | +0.17(+1.68%) |
Sep 19, 2011 | 10.32 | 10.37 | 10.29 | 10.33 | 7,816,991 | -0.10(-0.96%) |
Sep 16, 2011 | 10.30 | 10.46 | 10.27 | 10.43 | 15,757,648 | +0.18(+1.73%) |
Sep 15, 2011 | 10.23 | 10.32 | 10.18 | 10.25 | 14,356,309 | +0.09(+0.91%) |
Sep 14, 2011 | 10.10 | 10.25 | 10.01 | 10.16 | 13,074,527 | +0.05(+0.49%) |
Sep 13, 2011 | 10.20 | 10.21 | 10.05 | 10.11 | 16,918,766 | -0.10(-0.98%) |
Sep 12, 2011 | 10.03 | 10.21 | 10.01 | 10.21 | 10,931,953 | +0.10(+0.97%) |
Sep 09, 2011 | 10.21 | 10.24 | 10.06 | 10.11 | 14,917,708 | -0.20(-1.94%) |
Sep 08, 2011 | 10.23 | 10.40 | 10.23 | 10.31 | 13,652,109 | -0.06(-0.62%) |
Sep 07, 2011 | 10.53 | 10.53 | 10.27 | 10.38 | 16,293,848 | -0.01(-0.09%) |
Sep 06, 2011 | 10.34 | 10.40 | 10.19 | 10.39 | 9,639,124 | -0.11(-1.04%) |
Sep 02, 2011 | 10.54 | 10.58 | 10.49 | 10.49 | 10,673,980 | -0.21(-1.92%) |