Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.90 | 11.95 | 11.78 | 11.78 | 2,631,720 | -0.12(-1.01%) |
Dec 29, 2011 | 11.72 | 11.93 | 11.63 | 11.90 | 2,251,380 | +0.22(+1.85%) |
Dec 28, 2011 | 11.81 | 11.83 | 11.63 | 11.69 | 2,309,286 | -0.10(-0.83%) |
Dec 27, 2011 | 11.77 | 11.85 | 11.73 | 11.79 | 1,385,088 | -0.04(-0.38%) |
Dec 23, 2011 | 11.74 | 11.84 | 11.69 | 11.83 | 1,971,780 | +0.16(+1.36%) |
Dec 21, 2011 | 11.70 | 11.72 | 11.50 | 11.67 | 3,663,612 | -0.07(-0.61%) |
Dec 20, 2011 | 11.40 | 11.77 | 11.38 | 11.74 | 7,494,942 | +0.48(+4.23%) |
Dec 19, 2011 | 11.24 | 11.33 | 11.17 | 11.27 | 5,623,626 | +0.04(+0.31%) |
Dec 16, 2011 | 11.14 | 11.29 | 11.09 | 11.23 | 8,354,982 | +0.18(+1.64%) |
Dec 15, 2011 | 11.02 | 11.09 | 10.87 | 11.05 | 5,716,818 | +0.07(+0.64%) |
Dec 14, 2011 | 11.14 | 11.15 | 10.93 | 10.98 | 6,245,370 | -0.21(-1.86%) |
Dec 13, 2011 | 11.31 | 11.44 | 11.11 | 11.19 | 9,940,122 | -0.12(-1.06%) |
Dec 12, 2011 | 10.86 | 11.40 | 10.67 | 11.31 | 14,997,888 | +0.55(+5.14%) |
Dec 09, 2011 | 10.76 | 10.92 | 10.45 | 10.76 | 9,744,180 | +0.12(+1.11%) |
Dec 08, 2011 | 10.71 | 10.72 | 10.63 | 10.64 | 5,364,138 | -0.17(-1.53%) |
Dec 07, 2011 | 10.82 | 10.87 | 10.69 | 10.80 | 3,404,550 | -0.06(-0.57%) |
Dec 06, 2011 | 10.90 | 10.93 | 10.77 | 10.86 | 3,332,796 | -0.01(-0.09%) |
Dec 05, 2011 | 10.99 | 11.06 | 10.83 | 10.87 | 5,564,862 | +0.04(+0.38%) |
Dec 02, 2011 | 11.20 | 11.20 | 10.76 | 10.83 | 6,244,854 | -0.31(-2.75%) |
Dec 01, 2011 | 10.96 | 11.23 | 10.90 | 11.14 | 4,111,950 | +0.13(+1.21%) |
Nov 30, 2011 | 10.87 | 11.01 | 10.84 | 11.01 | 6,059,580 | +0.42(+3.94%) |
Nov 29, 2011 | 10.65 | 10.71 | 10.59 | 10.59 | 2,849,160 | -0.05(-0.52%) |
Nov 28, 2011 | 10.66 | 10.76 | 10.56 | 10.64 | 4,366,464 | +0.23(+2.18%) |
Nov 25, 2011 | 10.44 | 10.57 | 10.38 | 10.42 | 2,130,024 | -0.07(-0.71%) |
Nov 23, 2011 | 10.40 | 10.56 | 10.27 | 10.49 | 5,981,310 | -0.02(-0.17%) |
Nov 22, 2011 | 10.64 | 10.80 | 10.41 | 10.51 | 5,417,700 | -0.18(-1.65%) |
Nov 21, 2011 | 10.34 | 10.87 | 10.33 | 10.69 | 11,221,902 | +0.18(+1.75%) |
Nov 18, 2011 | 10.66 | 10.76 | 10.48 | 10.50 | 8,811,744 | -0.11(-1.04%) |
Nov 17, 2011 | 10.86 | 10.87 | 10.52 | 10.61 | 8,559,684 | -0.28(-2.56%) |
Nov 16, 2011 | 11.38 | 11.40 | 10.87 | 10.89 | 18,659,178 | -0.57(-4.97%) |
Nov 15, 2011 | 11.68 | 11.78 | 11.46 | 11.46 | 7,759,332 | -0.26(-2.20%) |
Nov 14, 2011 | 11.73 | 11.95 | 11.64 | 11.72 | 6,700,680 | -0.04(-0.35%) |
Nov 11, 2011 | 11.57 | 11.92 | 11.38 | 11.76 | 11,892,258 | +0.26(+2.25%) |
Nov 10, 2011 | 12.06 | 12.20 | 11.36 | 11.50 | 21,658,824 | -0.45(-3.74%) |
Nov 09, 2011 | 12.42 | 12.49 | 11.93 | 11.95 | 8,099,352 | -0.76(-6.00%) |
Nov 08, 2011 | 12.70 | 12.86 | 12.57 | 12.71 | 4,437,102 | +0.01(+0.09%) |
Nov 07, 2011 | 12.71 | 12.83 | 12.54 | 12.70 | 2,612,982 | -0.04(-0.30%) |
Nov 04, 2011 | 12.73 | 12.84 | 12.67 | 12.74 | 4,431,096 | -0.06(-0.47%) |
Nov 03, 2011 | 12.90 | 12.90 | 12.51 | 12.80 | 6,610,158 | +0.41(+3.27%) |
Nov 02, 2011 | 12.45 | 12.62 | 12.02 | 12.39 | 7,264,644 | +0.14(+1.17%) |
Nov 01, 2011 | 12.26 | 12.45 | 12.15 | 12.25 | 5,498,478 | -0.32(-2.53%) |
Oct 31, 2011 | 12.48 | 12.76 | 12.39 | 12.57 | 5,862,168 | -0.11(-0.84%) |
Oct 28, 2011 | 12.61 | 12.73 | 12.57 | 12.68 | 4,360,842 | +0.10(+0.80%) |
Oct 27, 2011 | 12.58 | 12.71 | 12.37 | 12.58 | 4,892,094 | +0.32(+2.60%) |
Oct 26, 2011 | 12.33 | 12.38 | 12.09 | 12.26 | 3,448,272 | +0.10(+0.84%) |
Oct 25, 2011 | 12.51 | 12.67 | 12.14 | 12.16 | 5,230,374 | -0.43(-3.39%) |
Oct 24, 2011 | 12.21 | 12.66 | 12.21 | 12.58 | 7,355,928 | +0.35(+2.89%) |
Oct 21, 2011 | 12.12 | 12.29 | 12.06 | 12.23 | 6,295,254 | +0.23(+1.92%) |
Oct 20, 2011 | 11.67 | 12.04 | 11.38 | 12.00 | 12,934,146 | +0.70(+6.21%) |
Oct 19, 2011 | 11.72 | 11.92 | 11.28 | 11.30 | 10,606,752 | -0.40(-3.38%) |
Oct 18, 2011 | 11.35 | 11.79 | 11.35 | 11.69 | 5,014,494 | +0.27(+2.38%) |
Oct 17, 2011 | 11.75 | 11.84 | 11.40 | 11.42 | 8,656,956 | -0.58(-4.82%) |
Oct 14, 2011 | 11.98 | 12.04 | 11.86 | 12.00 | 4,003,326 | +0.13(+1.08%) |
Oct 13, 2011 | 11.71 | 11.93 | 11.69 | 11.87 | 4,215,960 | +0.06(+0.48%) |
Oct 12, 2011 | 12.00 | 12.05 | 11.80 | 11.81 | 6,435,570 | -0.13(-1.10%) |
Oct 11, 2011 | 12.00 | 12.20 | 11.92 | 11.95 | 4,815,516 | -0.09(-0.71%) |
Oct 10, 2011 | 12.17 | 12.23 | 11.98 | 12.03 | 5,348,562 | +0.03(+0.22%) |
Oct 07, 2011 | 11.82 | 12.17 | 11.79 | 12.01 | 6,391,092 | +0.28(+2.40%) |
Oct 06, 2011 | 11.54 | 11.73 | 11.53 | 11.72 | 7,294,170 | +0.21(+1.79%) |
Oct 05, 2011 | 11.67 | 11.71 | 11.46 | 11.52 | 7,790,532 | -0.13(-1.10%) |
Oct 04, 2011 | 11.20 | 11.66 | 10.80 | 11.64 | 12,285,840 | +0.24(+2.12%) |