Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.39 | 11.40 | 11.33 | 11.34 | 1,226,347 | -0.05(-0.48%) |
Dec 29, 2011 | 11.29 | 11.43 | 11.29 | 11.39 | 991,689 | +0.08(+0.72%) |
Dec 28, 2011 | 11.41 | 11.42 | 11.30 | 11.31 | 1,177,678 | -0.12(-1.05%) |
Dec 27, 2011 | 11.38 | 11.44 | 11.37 | 11.43 | 878,121 | +0.02(+0.20%) |
Dec 23, 2011 | 11.35 | 11.42 | 11.32 | 11.41 | 821,769 | +0.08(+0.68%) |
Dec 21, 2011 | 11.22 | 11.33 | 11.19 | 11.33 | 1,714,097 | +0.14(+1.21%) |
Dec 20, 2011 | 11.23 | 11.24 | 11.13 | 11.19 | 1,909,394 | +0.10(+0.94%) |
Dec 19, 2011 | 11.14 | 11.16 | 11.06 | 11.09 | 2,234,222 | +0.02(+0.21%) |
Dec 16, 2011 | 11.21 | 11.28 | 11.04 | 11.07 | 4,022,883 | -0.10(-0.90%) |
Dec 15, 2011 | 11.16 | 11.21 | 11.10 | 11.17 | 2,672,098 | +0.10(+0.87%) |
Dec 14, 2011 | 11.18 | 11.21 | 11.03 | 11.07 | 2,579,149 | -0.12(-1.07%) |
Dec 13, 2011 | 11.26 | 11.35 | 11.12 | 11.19 | 3,191,627 | -0.05(-0.45%) |
Dec 12, 2011 | 11.40 | 11.41 | 11.19 | 11.24 | 2,464,331 | -0.21(-1.83%) |
Dec 09, 2011 | 11.31 | 11.50 | 11.28 | 11.45 | 2,054,441 | +0.19(+1.68%) |
Dec 08, 2011 | 11.35 | 11.39 | 11.23 | 11.26 | 2,672,013 | -0.16(-1.39%) |
Dec 07, 2011 | 11.40 | 11.47 | 11.27 | 11.42 | 12,752,008 | -0.04(-0.34%) |
Dec 06, 2011 | 11.29 | 11.50 | 11.26 | 11.46 | 2,999,071 | +0.15(+1.33%) |
Dec 05, 2011 | 11.29 | 11.40 | 10.98 | 11.31 | 4,369,592 | +0.09(+0.76%) |
Dec 02, 2011 | 11.53 | 11.56 | 11.15 | 11.22 | 7,118,233 | -0.36(-3.14%) |
Dec 01, 2011 | 11.62 | 11.74 | 11.57 | 11.59 | 3,019,955 | -0.07(-0.60%) |
Nov 30, 2011 | 11.60 | 11.67 | 11.53 | 11.65 | 3,115,844 | +0.33(+2.87%) |
Nov 29, 2011 | 11.23 | 11.41 | 11.21 | 11.33 | 3,161,049 | +0.16(+1.46%) |
Nov 28, 2011 | 11.26 | 11.32 | 11.13 | 11.17 | 2,736,715 | +0.06(+0.56%) |
Nov 25, 2011 | 10.90 | 11.12 | 10.90 | 11.11 | 2,330,166 | +0.17(+1.52%) |
Nov 23, 2011 | 11.12 | 11.12 | 10.90 | 10.94 | 2,250,534 | -0.22(-1.94%) |
Nov 22, 2011 | 11.25 | 11.47 | 11.13 | 11.16 | 4,408,346 | -0.00(-0.03%) |
Nov 21, 2011 | 11.15 | 11.21 | 11.05 | 11.16 | 3,703,087 | -0.17(-1.47%) |
Nov 18, 2011 | 11.37 | 11.46 | 11.32 | 11.33 | 2,194,360 | -0.01(-0.07%) |
Nov 17, 2011 | 11.42 | 11.55 | 11.26 | 11.33 | 1,785,529 | -0.12(-1.01%) |
Nov 16, 2011 | 11.48 | 11.62 | 11.38 | 11.45 | 1,813,807 | -0.14(-1.17%) |
Nov 15, 2011 | 11.36 | 11.60 | 11.33 | 11.59 | 2,393,511 | +0.19(+1.66%) |
Nov 14, 2011 | 11.44 | 11.45 | 11.35 | 11.40 | 1,025,927 | -0.06(-0.51%) |
Nov 11, 2011 | 11.50 | 11.52 | 11.41 | 11.45 | 1,554,645 | +0.09(+0.82%) |
Nov 10, 2011 | 11.34 | 11.40 | 11.21 | 11.36 | 1,417,661 | +0.14(+1.24%) |
Nov 09, 2011 | 11.37 | 11.41 | 11.20 | 11.22 | 1,986,861 | -0.37(-3.21%) |
Nov 08, 2011 | 11.57 | 11.61 | 11.43 | 11.59 | 1,711,619 | +0.06(+0.50%) |
Nov 07, 2011 | 11.42 | 11.54 | 11.36 | 11.54 | 1,293,674 | +0.11(+0.98%) |
Nov 04, 2011 | 11.41 | 11.47 | 11.34 | 11.42 | 1,565,276 | -0.07(-0.61%) |
Nov 03, 2011 | 11.36 | 11.54 | 11.31 | 11.49 | 2,456,635 | +0.18(+1.57%) |
Nov 02, 2011 | 11.29 | 11.38 | 11.19 | 11.31 | 1,745,480 | +0.16(+1.42%) |
Nov 01, 2011 | 11.15 | 11.24 | 11.06 | 11.16 | 2,426,621 | -0.25(-2.21%) |
Oct 31, 2011 | 11.53 | 11.58 | 11.40 | 11.41 | 1,780,300 | -0.19(-1.60%) |
Oct 28, 2011 | 11.57 | 11.64 | 11.51 | 11.59 | 1,719,974 | +0.01(+0.10%) |
Oct 27, 2011 | 11.47 | 11.63 | 11.35 | 11.58 | 2,461,094 | +0.34(+3.07%) |
Oct 26, 2011 | 11.27 | 11.29 | 11.09 | 11.24 | 1,840,582 | +0.07(+0.66%) |
Oct 25, 2011 | 11.31 | 11.38 | 11.14 | 11.16 | 1,580,593 | -0.15(-1.37%) |
Oct 24, 2011 | 11.41 | 11.42 | 11.27 | 11.32 | 2,148,783 | -0.10(-0.88%) |
Oct 21, 2011 | 11.20 | 11.42 | 11.17 | 11.42 | 2,464,140 | +0.35(+3.15%) |
Oct 20, 2011 | 11.03 | 11.10 | 10.93 | 11.07 | 1,564,555 | +0.07(+0.67%) |
Oct 19, 2011 | 11.17 | 11.21 | 10.99 | 11.00 | 2,475,342 | -0.18(-1.60%) |
Oct 18, 2011 | 10.99 | 11.23 | 10.89 | 11.18 | 2,235,961 | +0.20(+1.86%) |
Oct 17, 2011 | 11.11 | 11.15 | 10.95 | 10.97 | 2,052,763 | -0.15(-1.35%) |
Oct 14, 2011 | 11.20 | 11.20 | 11.04 | 11.12 | 2,267,050 | +0.02(+0.21%) |
Oct 13, 2011 | 11.09 | 11.13 | 11.04 | 11.10 | 1,850,012 | +0.00(+0.03%) |
Oct 12, 2011 | 11.09 | 11.18 | 11.04 | 11.10 | 2,219,043 | +0.05(+0.42%) |
Oct 11, 2011 | 11.00 | 11.06 | 10.96 | 11.05 | 1,711,087 | +0.05(+0.42%) |
Oct 10, 2011 | 10.98 | 11.01 | 10.89 | 11.00 | 2,320,377 | +0.15(+1.35%) |
Oct 07, 2011 | 10.86 | 10.97 | 10.77 | 10.86 | 2,321,562 | +0.02(+0.18%) |
Oct 06, 2011 | 10.68 | 10.84 | 10.67 | 10.84 | 2,342,456 | +0.28(+2.63%) |
Oct 05, 2011 | 10.53 | 10.58 | 10.41 | 10.56 | 2,963,220 | +0.07(+0.70%) |
Oct 04, 2011 | 10.12 | 10.50 | 10.03 | 10.49 | 4,459,403 | +0.26(+2.56%) |