Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.30 | 10.33 | 10.07 | 10.22 | 15,978,611 | +0.01(+0.09%) |
Jan 30, 2012 | 10.13 | 10.28 | 9.948 | 10.21 | 19,542,772 | -0.03(-0.26%) |
Jan 27, 2012 | 10.14 | 10.30 | 10.11 | 10.24 | 19,540,894 | +0.05(+0.52%) |
Jan 26, 2012 | 10.40 | 10.58 | 10.11 | 10.19 | 30,073,264 | -0.46(-4.37%) |
Jan 25, 2012 | 10.91 | 11.10 | 10.58 | 10.65 | 24,565,664 | -0.29(-2.69%) |
Jan 24, 2012 | 10.90 | 11.04 | 10.80 | 10.94 | 10,141,356 | -0.14(-1.31%) |
Jan 23, 2012 | 11.21 | 11.27 | 11.03 | 11.09 | 14,806,273 | -0.15(-1.33%) |
Jan 20, 2012 | 10.94 | 11.26 | 10.88 | 11.24 | 17,693,346 | +0.31(+2.81%) |
Jan 19, 2012 | 10.60 | 11.05 | 10.57 | 10.93 | 14,231,104 | +0.39(+3.66%) |
Jan 18, 2012 | 10.62 | 10.70 | 10.45 | 10.54 | 21,186,722 | -0.11(-1.07%) |
Jan 17, 2012 | 11.02 | 11.04 | 10.59 | 10.66 | 19,061,742 | -0.01(-0.08%) |
Jan 13, 2012 | 10.69 | 10.75 | 10.48 | 10.67 | 16,424,986 | -0.27(-2.49%) |
Jan 12, 2012 | 10.96 | 11.01 | 10.61 | 10.94 | 9,465,454 | +0.01(+0.08%) |
Jan 11, 2012 | 10.80 | 10.97 | 10.62 | 10.93 | 12,370,005 | +0.13(+1.22%) |
Jan 10, 2012 | 10.78 | 10.94 | 10.68 | 10.80 | 13,793,624 | +0.17(+1.57%) |
Jan 09, 2012 | 10.55 | 10.67 | 10.48 | 10.63 | 13,411,449 | +0.07(+0.71%) |
Jan 06, 2012 | 10.25 | 10.65 | 10.25 | 10.56 | 15,895,576 | +0.10(+0.96%) |
Jan 05, 2012 | 10.20 | 10.60 | 10.03 | 10.46 | 13,947,117 | +0.17(+1.62%) |
Jan 04, 2012 | 10.23 | 10.33 | 10.07 | 10.29 | 9,045,854 | +0.41(+4.17%) |
Dec 30, 2011 | 9.913 | 9.957 | 9.852 | 9.878 | 8,041,508 | -0.04(-0.35%) |
Dec 29, 2011 | 9.896 | 10.02 | 9.852 | 9.913 | 11,651,493 | +0.06(+0.62%) |
Dec 28, 2011 | 10.16 | 10.16 | 9.834 | 9.852 | 8,421,978 | -0.25(-2.52%) |
Dec 27, 2011 | 10.13 | 10.21 | 10.06 | 10.11 | 6,112,444 | -0.02(-0.17%) |
Dec 23, 2011 | 10.04 | 10.14 | 9.931 | 10.12 | 6,958,647 | +0.31(+3.13%) |
Dec 21, 2011 | 9.966 | 9.966 | 9.615 | 9.817 | 11,402,813 | -0.12(-1.24%) |
Dec 20, 2011 | 9.589 | 10.06 | 9.553 | 9.939 | 14,301,271 | +0.48(+5.10%) |
Dec 19, 2011 | 9.562 | 9.624 | 9.409 | 9.457 | 14,721,117 | -0.06(-0.65%) |
Dec 16, 2011 | 9.589 | 9.659 | 9.400 | 9.518 | 14,718,838 | -0.02(-0.18%) |
Dec 15, 2011 | 9.755 | 9.834 | 9.518 | 9.536 | 14,225,289 | -0.09(-0.91%) |
Dec 14, 2011 | 9.650 | 9.825 | 9.501 | 9.624 | 28,818,354 | -0.49(-4.86%) |
Dec 13, 2011 | 10.34 | 10.48 | 9.983 | 10.11 | 14,415,098 | -0.17(-1.62%) |
Dec 12, 2011 | 10.34 | 10.34 | 10.15 | 10.28 | 11,851,412 | -0.22(-2.09%) |
Dec 09, 2011 | 10.31 | 10.59 | 10.23 | 10.50 | 11,675,732 | +0.25(+2.48%) |
Dec 08, 2011 | 10.51 | 10.68 | 10.20 | 10.25 | 15,153,347 | -0.46(-4.26%) |
Dec 07, 2011 | 10.64 | 10.81 | 10.47 | 10.70 | 11,087,168 | -0.02(-0.16%) |
Dec 06, 2011 | 10.70 | 10.78 | 10.60 | 10.72 | 9,474,277 | -0.01(-0.08%) |
Dec 05, 2011 | 10.47 | 10.76 | 10.46 | 10.73 | 13,295,431 | +0.49(+4.80%) |
Dec 02, 2011 | 10.58 | 10.66 | 10.18 | 10.24 | 19,771,440 | -0.23(-2.18%) |
Dec 01, 2011 | 10.42 | 10.51 | 10.24 | 10.47 | 10,940,661 | -0.03(-0.25%) |
Nov 30, 2011 | 10.15 | 10.51 | 10.01 | 10.49 | 17,849,102 | +0.78(+8.04%) |
Nov 29, 2011 | 9.948 | 9.966 | 9.672 | 9.711 | 11,037,976 | -0.20(-2.04%) |
Nov 28, 2011 | 9.659 | 9.961 | 9.624 | 9.913 | 16,804,270 | +0.46(+4.92%) |
Nov 25, 2011 | 9.396 | 9.659 | 9.387 | 9.448 | 4,813,694 | +0.02(+0.19%) |
Nov 23, 2011 | 9.396 | 9.676 | 9.360 | 9.431 | 16,721,080 | -0.04(-0.37%) |
Nov 22, 2011 | 9.562 | 9.659 | 9.396 | 9.466 | 11,303,593 | -0.15(-1.55%) |
Nov 21, 2011 | 9.694 | 9.729 | 9.510 | 9.615 | 21,404,336 | -0.26(-2.66%) |
Nov 18, 2011 | 10.04 | 10.06 | 9.843 | 9.878 | 15,092,702 | -0.11(-1.14%) |
Nov 17, 2011 | 10.22 | 10.27 | 9.948 | 9.992 | 18,199,916 | -0.23(-2.23%) |
Nov 16, 2011 | 10.43 | 10.54 | 10.20 | 10.22 | 15,488,353 | -0.34(-3.24%) |
Nov 15, 2011 | 10.58 | 10.67 | 10.39 | 10.56 | 11,559,284 | -0.11(-0.99%) |
Nov 14, 2011 | 10.75 | 10.80 | 10.55 | 10.67 | 12,246,817 | -0.18(-1.62%) |
Nov 11, 2011 | 10.77 | 10.90 | 10.72 | 10.84 | 8,467,313 | +0.23(+2.15%) |
Nov 10, 2011 | 10.62 | 10.72 | 10.44 | 10.61 | 14,021,349 | +0.13(+1.25%) |
Nov 09, 2011 | 10.78 | 10.85 | 10.45 | 10.48 | 22,696,278 | -0.82(-7.22%) |
Nov 08, 2011 | 11.25 | 11.33 | 10.90 | 11.30 | 11,503,135 | +0.14(+1.26%) |
Nov 07, 2011 | 11.13 | 11.22 | 10.91 | 11.16 | 9,022,900 | +0.05(+0.47%) |
Nov 04, 2011 | 11.17 | 11.20 | 10.96 | 11.11 | 9,566,820 | -0.21(-1.86%) |
Nov 03, 2011 | 10.84 | 11.38 | 10.47 | 11.32 | 24,092,118 | +0.54(+4.96%) |
Nov 02, 2011 | 10.54 | 10.80 | 10.36 | 10.78 | 20,044,000 | +0.47(+4.60%) |