Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.60 | 11.66 | 11.52 | 11.59 | 9,662,064 | -0.01(-0.10%) |
Dec 29, 2011 | 11.60 | 11.63 | 11.43 | 11.60 | 14,372,047 | -0.02(-0.16%) |
Dec 28, 2011 | 11.77 | 11.83 | 11.58 | 11.62 | 10,629,594 | -0.19(-1.65%) |
Dec 27, 2011 | 11.77 | 11.86 | 11.67 | 11.81 | 8,909,852 | +0.03(+0.28%) |
Dec 23, 2011 | 11.77 | 11.80 | 11.63 | 11.78 | 8,866,121 | +0.19(+1.63%) |
Dec 21, 2011 | 11.66 | 11.80 | 11.35 | 11.59 | 21,139,908 | -0.11(-0.95%) |
Dec 20, 2011 | 11.59 | 11.71 | 11.48 | 11.70 | 23,432,464 | +0.33(+2.91%) |
Dec 19, 2011 | 11.69 | 11.77 | 11.32 | 11.37 | 29,864,378 | -0.24(-2.09%) |
Dec 16, 2011 | 11.38 | 11.79 | 11.36 | 11.61 | 43,359,072 | +0.31(+2.70%) |
Dec 15, 2011 | 11.66 | 11.69 | 11.11 | 11.31 | 31,289,772 | -0.26(-2.21%) |
Dec 14, 2011 | 11.89 | 11.91 | 11.44 | 11.56 | 27,050,836 | -0.22(-1.85%) |
Dec 13, 2011 | 11.95 | 12.11 | 11.69 | 11.78 | 26,208,708 | -0.11(-0.93%) |
Dec 12, 2011 | 11.94 | 12.00 | 11.80 | 11.89 | 27,327,576 | -0.19(-1.61%) |
Dec 09, 2011 | 11.87 | 12.14 | 11.87 | 12.09 | 32,729,814 | +0.23(+1.97%) |
Dec 08, 2011 | 11.70 | 12.01 | 11.69 | 11.85 | 44,116,028 | +0.03(+0.29%) |
Dec 07, 2011 | 11.74 | 11.90 | 11.61 | 11.82 | 22,974,940 | +0.02(+0.13%) |
Dec 06, 2011 | 11.76 | 11.92 | 11.73 | 11.80 | 23,733,058 | +0.08(+0.65%) |
Dec 05, 2011 | 11.74 | 11.82 | 11.65 | 11.73 | 26,286,480 | +0.42(+3.72%) |
Dec 02, 2011 | 11.45 | 11.57 | 11.30 | 11.31 | 24,373,994 | -0.03(-0.27%) |
Dec 01, 2011 | 11.28 | 11.48 | 11.24 | 11.34 | 21,766,214 | +0.03(+0.30%) |
Nov 30, 2011 | 11.33 | 11.41 | 11.20 | 11.30 | 31,551,590 | +0.32(+2.92%) |
Nov 29, 2011 | 11.35 | 11.35 | 10.89 | 10.98 | 35,185,244 | -0.35(-3.07%) |
Nov 28, 2011 | 11.19 | 11.40 | 11.12 | 11.33 | 24,901,056 | +0.55(+5.07%) |
Nov 25, 2011 | 10.90 | 11.03 | 10.75 | 10.78 | 9,099,179 | -0.12(-1.12%) |
Nov 23, 2011 | 11.01 | 11.26 | 10.89 | 10.91 | 28,209,512 | -0.19(-1.69%) |
Nov 22, 2011 | 10.96 | 11.16 | 10.89 | 11.09 | 23,253,648 | +0.11(+1.01%) |
Nov 21, 2011 | 11.20 | 11.22 | 10.86 | 10.98 | 35,113,580 | -0.40(-3.56%) |
Nov 18, 2011 | 11.41 | 11.59 | 11.34 | 11.39 | 32,215,482 | +0.06(+0.54%) |
Nov 17, 2011 | 11.62 | 11.66 | 11.11 | 11.33 | 32,855,026 | -0.34(-2.91%) |
Nov 16, 2011 | 11.89 | 11.92 | 11.62 | 11.67 | 20,330,088 | -0.35(-2.89%) |
Nov 15, 2011 | 11.92 | 12.10 | 11.78 | 12.01 | 21,966,854 | +0.02(+0.13%) |
Nov 14, 2011 | 12.10 | 12.14 | 11.94 | 12.00 | 14,671,595 | -0.13(-1.10%) |
Nov 11, 2011 | 11.88 | 12.21 | 11.85 | 12.13 | 19,693,206 | +0.39(+3.28%) |
Nov 10, 2011 | 12.03 | 12.05 | 11.64 | 11.75 | 49,229,132 | -0.16(-1.38%) |
Nov 09, 2011 | 12.29 | 12.29 | 11.89 | 11.91 | 24,778,886 | -0.66(-5.29%) |
Nov 08, 2011 | 12.48 | 12.60 | 12.28 | 12.58 | 17,088,012 | +0.17(+1.39%) |
Nov 07, 2011 | 12.45 | 12.45 | 12.16 | 12.40 | 18,234,226 | -0.09(-0.73%) |
Nov 04, 2011 | 12.48 | 12.55 | 12.29 | 12.50 | 24,957,560 | -0.13(-1.03%) |
Nov 03, 2011 | 12.24 | 12.64 | 12.20 | 12.63 | 31,094,944 | +0.49(+4.00%) |
Nov 02, 2011 | 11.95 | 12.20 | 11.94 | 12.14 | 31,110,658 | +0.34(+2.88%) |
Nov 01, 2011 | 11.76 | 12.07 | 11.73 | 11.80 | 41,664,236 | -0.36(-2.95%) |
Oct 31, 2011 | 12.51 | 12.52 | 12.14 | 12.16 | 33,270,802 | -0.54(-4.27%) |
Oct 28, 2011 | 12.24 | 12.72 | 12.22 | 12.70 | 31,220,500 | +0.37(+2.97%) |
Oct 27, 2011 | 12.23 | 12.44 | 12.14 | 12.34 | 33,898,620 | +0.46(+3.89%) |
Oct 26, 2011 | 12.20 | 12.32 | 11.71 | 11.87 | 33,090,112 | -0.23(-1.86%) |
Oct 25, 2011 | 12.35 | 12.50 | 12.08 | 12.10 | 27,225,952 | -0.27(-2.16%) |
Oct 24, 2011 | 12.22 | 12.46 | 12.09 | 12.37 | 27,953,638 | +0.10(+0.78%) |
Oct 21, 2011 | 12.42 | 12.44 | 12.17 | 12.27 | 33,999,112 | -0.01(-0.09%) |
Oct 20, 2011 | 12.16 | 12.39 | 11.71 | 12.28 | 67,467,072 | -0.39(-3.10%) |
Oct 19, 2011 | 12.93 | 13.15 | 12.56 | 12.68 | 49,638,076 | -0.26(-2.04%) |
Oct 18, 2011 | 12.75 | 13.05 | 12.41 | 12.94 | 32,916,870 | +0.25(+1.96%) |
Oct 17, 2011 | 12.83 | 12.83 | 12.62 | 12.69 | 29,182,188 | -0.18(-1.39%) |
Oct 14, 2011 | 12.71 | 12.94 | 12.69 | 12.87 | 33,936,344 | +0.36(+2.90%) |
Oct 13, 2011 | 12.44 | 12.56 | 12.21 | 12.51 | 31,527,370 | -0.00(-0.03%) |
Oct 12, 2011 | 12.70 | 12.86 | 12.50 | 12.51 | 36,583,360 | -0.03(-0.24%) |
Oct 11, 2011 | 12.22 | 12.63 | 12.22 | 12.54 | 26,890,018 | +0.20(+1.64%) |
Oct 10, 2011 | 12.11 | 12.39 | 12.00 | 12.34 | 18,768,248 | +0.47(+3.96%) |
Oct 07, 2011 | 11.95 | 12.04 | 11.75 | 11.87 | 35,094,664 | -0.14(-1.18%) |
Oct 06, 2011 | 11.69 | 12.02 | 11.49 | 12.01 | 38,116,580 | +0.35(+2.98%) |
Oct 05, 2011 | 11.26 | 11.75 | 11.03 | 11.66 | 40,604,208 | +0.45(+4.02%) |
Oct 04, 2011 | 10.60 | 11.22 | 10.47 | 11.21 | 45,278,308 | +0.47(+4.41%) |