Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.00 | 11.04 | 10.97 | 11.02 | 43,047,316 | +0.03(+0.23%) |
Dec 29, 2011 | 10.95 | 11.00 | 10.92 | 11.00 | 48,496,152 | +0.08(+0.73%) |
Dec 28, 2011 | 10.95 | 10.99 | 10.90 | 10.92 | 45,617,416 | -0.03(-0.30%) |
Dec 27, 2011 | 10.91 | 10.99 | 10.88 | 10.95 | 44,984,708 | +0.06(+0.57%) |
Dec 23, 2011 | 10.83 | 10.93 | 10.83 | 10.89 | 49,747,288 | +0.21(+1.94%) |
Dec 21, 2011 | 10.63 | 10.68 | 10.58 | 10.68 | 75,646,848 | +0.07(+0.62%) |
Dec 20, 2011 | 10.51 | 10.63 | 10.49 | 10.61 | 91,791,680 | +0.14(+1.32%) |
Dec 19, 2011 | 10.56 | 10.59 | 10.44 | 10.48 | 52,086,012 | -0.04(-0.38%) |
Dec 16, 2011 | 10.41 | 10.52 | 10.39 | 10.52 | 123,269,032 | +0.02(+0.21%) |
Dec 15, 2011 | 10.57 | 10.58 | 10.46 | 10.49 | 70,804,392 | -0.01(-0.07%) |
Dec 14, 2011 | 10.57 | 10.64 | 10.49 | 10.50 | 62,207,196 | -0.08(-0.79%) |
Dec 13, 2011 | 10.59 | 10.66 | 10.55 | 10.59 | 59,979,104 | +0.01(+0.10%) |
Dec 12, 2011 | 10.58 | 10.60 | 10.54 | 10.57 | 70,580,744 | -0.01(-0.07%) |
Dec 09, 2011 | 10.60 | 10.61 | 10.50 | 10.58 | 66,827,308 | +0.06(+0.59%) |
Dec 08, 2011 | 10.65 | 10.66 | 10.50 | 10.52 | 61,735,584 | -0.20(-1.84%) |
Dec 07, 2011 | 10.62 | 10.72 | 10.56 | 10.72 | 111,908,328 | +0.08(+0.79%) |
Dec 06, 2011 | 10.64 | 10.69 | 10.59 | 10.63 | 46,695,900 | +0.01(+0.07%) |
Dec 05, 2011 | 10.63 | 10.68 | 10.57 | 10.63 | 59,852,920 | +0.07(+0.66%) |
Dec 02, 2011 | 10.57 | 10.61 | 10.52 | 10.56 | 60,813,764 | +0.04(+0.42%) |
Dec 01, 2011 | 10.54 | 10.55 | 10.45 | 10.51 | 59,887,348 | -0.05(-0.48%) |
Nov 30, 2011 | 10.41 | 10.56 | 10.41 | 10.56 | 91,308,992 | +0.34(+3.28%) |
Nov 29, 2011 | 10.21 | 10.31 | 10.20 | 10.23 | 49,852,068 | +0.04(+0.39%) |
Nov 28, 2011 | 10.18 | 10.25 | 10.12 | 10.19 | 66,450,288 | +0.20(+1.97%) |
Nov 25, 2011 | 10.02 | 10.10 | 9.991 | 9.991 | 33,022,594 | -0.05(-0.51%) |
Nov 23, 2011 | 10.20 | 10.21 | 10.03 | 10.04 | 82,927,720 | -0.19(-1.89%) |
Nov 22, 2011 | 10.34 | 10.36 | 10.21 | 10.24 | 102,450,896 | -0.10(-0.99%) |
Nov 21, 2011 | 10.35 | 10.38 | 10.26 | 10.34 | 61,129,540 | -0.10(-0.98%) |
Nov 18, 2011 | 10.45 | 10.48 | 10.37 | 10.44 | 60,576,844 | +0.01(+0.10%) |
Nov 17, 2011 | 10.50 | 10.52 | 10.36 | 10.43 | 75,443,512 | -0.06(-0.59%) |
Nov 16, 2011 | 10.61 | 10.65 | 10.46 | 10.49 | 72,793,912 | -0.17(-1.61%) |
Nov 15, 2011 | 10.65 | 10.71 | 10.58 | 10.66 | 78,663,720 | +0.02(+0.20%) |
Nov 14, 2011 | 10.67 | 10.69 | 10.59 | 10.64 | 60,169,464 | -0.08(-0.78%) |
Nov 11, 2011 | 10.72 | 10.77 | 10.69 | 10.72 | 41,459,732 | +0.09(+0.89%) |
Nov 10, 2011 | 10.60 | 10.69 | 10.55 | 10.63 | 54,518,676 | +0.09(+0.86%) |
Nov 09, 2011 | 10.62 | 10.66 | 10.50 | 10.54 | 74,551,056 | -0.20(-1.87%) |
Nov 08, 2011 | 10.68 | 10.75 | 10.63 | 10.74 | 57,167,148 | +0.01(+0.07%) |
Nov 07, 2011 | 10.64 | 10.73 | 10.59 | 10.73 | 41,175,396 | +0.10(+0.96%) |
Nov 04, 2011 | 10.62 | 10.66 | 10.55 | 10.63 | 50,524,532 | -0.10(-0.95%) |
Nov 03, 2011 | 10.68 | 10.75 | 10.60 | 10.73 | 57,025,768 | +0.13(+1.24%) |
Nov 02, 2011 | 10.63 | 10.68 | 10.54 | 10.60 | 59,697,848 | +0.14(+1.32%) |
Nov 01, 2011 | 10.58 | 10.61 | 10.43 | 10.46 | 86,610,800 | -0.22(-2.08%) |
Oct 31, 2011 | 10.74 | 10.81 | 10.68 | 10.68 | 72,093,920 | -0.16(-1.45%) |
Oct 28, 2011 | 10.75 | 10.86 | 10.68 | 10.84 | 66,758,748 | +0.10(+0.92%) |
Oct 27, 2011 | 10.64 | 10.81 | 10.59 | 10.74 | 103,025,088 | +0.26(+2.50%) |
Oct 26, 2011 | 10.46 | 10.49 | 10.37 | 10.48 | 76,802,784 | +0.12(+1.20%) |
Oct 25, 2011 | 10.47 | 10.52 | 10.32 | 10.36 | 92,481,072 | -0.17(-1.63%) |
Oct 24, 2011 | 10.61 | 10.62 | 10.49 | 10.53 | 66,406,976 | -0.09(-0.86%) |
Oct 21, 2011 | 10.66 | 10.71 | 10.56 | 10.62 | 82,931,568 | +0.05(+0.48%) |
Oct 20, 2011 | 10.49 | 10.59 | 10.44 | 10.57 | 86,048,720 | -0.04(-0.34%) |
Oct 19, 2011 | 10.67 | 10.70 | 10.55 | 10.60 | 54,118,660 | -0.04(-0.41%) |
Oct 18, 2011 | 10.59 | 10.69 | 10.49 | 10.65 | 54,680,052 | +0.07(+0.66%) |
Oct 17, 2011 | 10.64 | 10.71 | 10.54 | 10.58 | 50,724,532 | -0.05(-0.51%) |
Oct 14, 2011 | 10.71 | 10.73 | 10.56 | 10.63 | 65,295,424 | +0.03(+0.24%) |
Oct 13, 2011 | 10.51 | 10.61 | 10.46 | 10.61 | 54,969,868 | +0.04(+0.38%) |
Oct 12, 2011 | 10.54 | 10.65 | 10.44 | 10.57 | 71,054,512 | +0.08(+0.76%) |
Oct 11, 2011 | 10.53 | 10.57 | 10.46 | 10.49 | 60,677,688 | -0.15(-1.37%) |
Oct 10, 2011 | 10.51 | 10.63 | 10.49 | 10.63 | 57,062,376 | +0.27(+2.57%) |
Oct 07, 2011 | 10.45 | 10.47 | 10.32 | 10.37 | 61,430,468 | +0.01(+0.11%) |
Oct 06, 2011 | 10.30 | 10.36 | 10.26 | 10.36 | 60,810,200 | +0.04(+0.35%) |
Oct 05, 2011 | 10.21 | 10.33 | 10.17 | 10.32 | 88,416,680 | +0.16(+1.54%) |
Oct 04, 2011 | 10.07 | 10.19 | 9.889 | 10.16 | 120,707,376 | +0.05(+0.53%) |