Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.02 | 11.18 | 10.95 | 11.11 | 7,566,894 | +0.16(+1.47%) |
Jan 30, 2012 | 11.04 | 11.05 | 10.88 | 10.95 | 7,609,347 | -0.11(-0.96%) |
Jan 27, 2012 | 11.26 | 11.26 | 11.03 | 11.06 | 7,126,147 | -0.22(-1.94%) |
Jan 26, 2012 | 11.23 | 11.33 | 11.14 | 11.28 | 21,806,272 | +0.09(+0.81%) |
Jan 25, 2012 | 11.08 | 11.21 | 11.08 | 11.19 | 4,800,115 | +0.06(+0.53%) |
Jan 24, 2012 | 11.12 | 11.18 | 11.06 | 11.13 | 6,054,145 | -0.01(-0.10%) |
Jan 23, 2012 | 11.09 | 11.19 | 11.08 | 11.14 | 5,225,457 | +0.07(+0.66%) |
Jan 20, 2012 | 10.93 | 11.07 | 10.87 | 11.07 | 5,585,469 | +0.13(+1.21%) |
Jan 19, 2012 | 10.93 | 10.97 | 10.83 | 10.93 | 3,678,539 | +0.04(+0.35%) |
Jan 18, 2012 | 10.83 | 10.93 | 10.83 | 10.90 | 4,534,356 | +0.08(+0.76%) |
Jan 17, 2012 | 10.76 | 10.82 | 10.69 | 10.81 | 5,135,138 | +0.16(+1.49%) |
Jan 13, 2012 | 10.57 | 10.68 | 10.48 | 10.65 | 4,021,247 | +0.06(+0.58%) |
Jan 12, 2012 | 10.63 | 10.67 | 10.55 | 10.59 | 4,094,124 | +0.01(+0.11%) |
Jan 11, 2012 | 10.65 | 10.70 | 10.54 | 10.58 | 5,084,627 | -0.10(-0.91%) |
Jan 10, 2012 | 10.79 | 10.79 | 10.62 | 10.68 | 5,668,240 | -0.04(-0.34%) |
Jan 09, 2012 | 10.88 | 10.88 | 10.64 | 10.72 | 8,164,593 | -0.19(-1.73%) |
Jan 06, 2012 | 10.95 | 10.96 | 10.41 | 10.90 | 17,060,832 | -0.01(-0.13%) |
Jan 05, 2012 | 10.72 | 10.92 | 10.69 | 10.92 | 7,343,159 | +0.19(+1.76%) |
Jan 04, 2012 | 10.61 | 10.75 | 10.60 | 10.73 | 4,989,048 | +0.19(+1.81%) |
Dec 30, 2011 | 10.50 | 10.57 | 10.47 | 10.54 | 4,997,446 | +0.04(+0.41%) |
Dec 29, 2011 | 10.33 | 10.51 | 10.33 | 10.50 | 5,636,346 | +0.15(+1.45%) |
Dec 28, 2011 | 10.37 | 10.39 | 10.28 | 10.35 | 4,261,233 | -0.01(-0.11%) |
Dec 27, 2011 | 10.33 | 10.39 | 10.26 | 10.36 | 5,703,506 | +0.01(+0.13%) |
Dec 23, 2011 | 10.26 | 10.35 | 10.24 | 10.34 | 5,399,933 | +0.12(+1.16%) |
Dec 21, 2011 | 10.20 | 10.23 | 10.17 | 10.22 | 4,607,145 | +0.01(+0.13%) |
Dec 20, 2011 | 10.22 | 10.25 | 10.17 | 10.21 | 5,545,860 | +0.04(+0.38%) |
Dec 19, 2011 | 10.22 | 10.23 | 10.16 | 10.17 | 4,446,180 | -0.01(-0.07%) |
Dec 16, 2011 | 10.20 | 10.25 | 10.16 | 10.18 | 7,688,001 | -0.02(-0.22%) |
Dec 15, 2011 | 10.22 | 10.31 | 10.15 | 10.20 | 7,688,128 | +0.01(+0.11%) |
Dec 14, 2011 | 10.22 | 10.25 | 10.13 | 10.19 | 6,202,267 | -0.09(-0.86%) |
Dec 13, 2011 | 10.38 | 10.38 | 10.25 | 10.28 | 7,929,774 | -0.08(-0.81%) |
Dec 12, 2011 | 10.29 | 10.38 | 10.24 | 10.36 | 6,497,716 | +0.03(+0.24%) |
Dec 09, 2011 | 10.20 | 10.36 | 10.16 | 10.34 | 12,487,504 | +0.14(+1.40%) |
Dec 08, 2011 | 10.13 | 10.26 | 10.12 | 10.20 | 47,466,060 | -0.24(-2.33%) |
Dec 07, 2011 | 10.42 | 10.52 | 10.41 | 10.44 | 4,243,642 | -0.03(-0.28%) |
Dec 06, 2011 | 10.51 | 10.53 | 10.40 | 10.47 | 4,252,224 | -0.03(-0.24%) |
Dec 05, 2011 | 10.61 | 10.61 | 10.42 | 10.49 | 3,988,881 | -0.02(-0.22%) |
Dec 02, 2011 | 10.58 | 10.59 | 10.45 | 10.52 | 4,426,727 | -0.03(-0.28%) |
Dec 01, 2011 | 10.34 | 10.58 | 10.28 | 10.55 | 6,511,769 | +0.21(+2.02%) |
Nov 30, 2011 | 10.45 | 10.48 | 10.32 | 10.34 | 6,279,546 | -0.03(-0.26%) |
Nov 29, 2011 | 10.35 | 10.38 | 10.29 | 10.36 | 5,026,057 | +0.03(+0.31%) |
Nov 28, 2011 | 10.25 | 10.36 | 10.19 | 10.33 | 5,750,466 | +0.31(+3.06%) |
Nov 25, 2011 | 10.07 | 10.14 | 10.02 | 10.02 | 1,987,782 | -0.10(-1.01%) |
Nov 23, 2011 | 10.26 | 10.28 | 10.08 | 10.13 | 5,916,853 | -0.20(-1.89%) |
Nov 22, 2011 | 10.31 | 10.37 | 10.25 | 10.32 | 3,127,555 | -0.03(-0.28%) |
Nov 21, 2011 | 10.26 | 10.38 | 10.17 | 10.35 | 5,158,424 | -0.04(-0.35%) |
Nov 18, 2011 | 10.37 | 10.41 | 10.25 | 10.39 | 4,930,435 | +0.08(+0.77%) |
Nov 17, 2011 | 10.26 | 10.35 | 10.23 | 10.31 | 5,090,168 | +0.08(+0.78%) |
Nov 16, 2011 | 10.26 | 10.29 | 10.23 | 10.23 | 4,947,102 | -0.03(-0.24%) |
Nov 15, 2011 | 10.33 | 10.34 | 10.22 | 10.25 | 3,417,129 | -0.08(-0.77%) |
Nov 14, 2011 | 10.18 | 10.37 | 10.18 | 10.33 | 6,719,099 | +0.10(+0.98%) |
Nov 11, 2011 | 10.22 | 10.24 | 10.12 | 10.23 | 4,553,562 | +0.09(+0.90%) |
Nov 10, 2011 | 10.12 | 10.17 | 10.02 | 10.14 | 4,617,892 | +0.12(+1.16%) |
Nov 09, 2011 | 10.12 | 10.17 | 10.02 | 10.03 | 4,923,103 | -0.15(-1.52%) |
Nov 08, 2011 | 10.19 | 10.22 | 10.08 | 10.18 | 5,163,512 | -0.01(-0.07%) |
Nov 07, 2011 | 10.19 | 10.25 | 10.10 | 10.19 | 2,843,765 | -0.01(-0.07%) |
Nov 04, 2011 | 10.16 | 10.20 | 10.04 | 10.20 | 3,663,158 | +0.05(+0.45%) |
Nov 03, 2011 | 10.11 | 10.18 | 10.01 | 10.15 | 4,661,833 | +0.12(+1.16%) |
Nov 02, 2011 | 10.05 | 10.14 | 9.986 | 10.03 | 5,088,266 | +0.05(+0.52%) |