Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.83 | 10.88 | 10.80 | 10.86 | 43,704,720 | +0.03(+0.23%) |
Dec 29, 2011 | 10.79 | 10.84 | 10.75 | 10.83 | 49,236,768 | +0.08(+0.73%) |
Dec 28, 2011 | 10.79 | 10.83 | 10.74 | 10.75 | 46,314,068 | -0.03(-0.30%) |
Dec 27, 2011 | 10.74 | 10.83 | 10.71 | 10.78 | 45,671,700 | +0.06(+0.57%) |
Dec 23, 2011 | 10.67 | 10.76 | 10.67 | 10.72 | 50,507,012 | +0.20(+1.95%) |
Dec 21, 2011 | 10.47 | 10.52 | 10.42 | 10.52 | 76,802,096 | +0.06(+0.62%) |
Dec 20, 2011 | 10.35 | 10.47 | 10.33 | 10.45 | 93,193,488 | +0.14(+1.32%) |
Dec 19, 2011 | 10.40 | 10.43 | 10.29 | 10.32 | 52,881,452 | -0.04(-0.38%) |
Dec 16, 2011 | 10.25 | 10.36 | 10.24 | 10.36 | 125,151,552 | +0.02(+0.21%) |
Dec 15, 2011 | 10.41 | 10.42 | 10.31 | 10.34 | 71,885,696 | -0.01(-0.07%) |
Dec 14, 2011 | 10.42 | 10.48 | 10.33 | 10.34 | 63,157,200 | -0.08(-0.79%) |
Dec 13, 2011 | 10.43 | 10.50 | 10.39 | 10.43 | 60,895,084 | +0.01(+0.10%) |
Dec 12, 2011 | 10.42 | 10.44 | 10.38 | 10.42 | 71,658,632 | -0.01(-0.07%) |
Dec 09, 2011 | 10.44 | 10.45 | 10.34 | 10.42 | 67,847,872 | +0.06(+0.59%) |
Dec 08, 2011 | 10.49 | 10.50 | 10.34 | 10.36 | 62,678,388 | -0.19(-1.84%) |
Dec 07, 2011 | 10.46 | 10.56 | 10.40 | 10.56 | 113,617,352 | +0.08(+0.79%) |
Dec 06, 2011 | 10.48 | 10.53 | 10.43 | 10.47 | 47,409,024 | +0.01(+0.07%) |
Dec 05, 2011 | 10.47 | 10.52 | 10.41 | 10.47 | 60,766,976 | +0.07(+0.66%) |
Dec 02, 2011 | 10.41 | 10.45 | 10.36 | 10.40 | 61,742,492 | +0.04(+0.42%) |
Dec 01, 2011 | 10.39 | 10.39 | 10.29 | 10.35 | 60,801,924 | -0.05(-0.48%) |
Nov 30, 2011 | 10.26 | 10.40 | 10.25 | 10.40 | 92,703,432 | +0.33(+3.28%) |
Nov 29, 2011 | 10.06 | 10.15 | 10.05 | 10.07 | 50,613,392 | +0.04(+0.39%) |
Nov 28, 2011 | 10.02 | 10.09 | 9.966 | 10.03 | 67,465,088 | +0.19(+1.97%) |
Nov 25, 2011 | 9.873 | 9.952 | 9.841 | 9.841 | 33,526,904 | -0.05(-0.51%) |
Nov 23, 2011 | 10.05 | 10.06 | 9.880 | 9.891 | 84,194,160 | -0.19(-1.89%) |
Nov 22, 2011 | 10.19 | 10.21 | 10.05 | 10.08 | 104,015,488 | -0.10(-0.99%) |
Nov 21, 2011 | 10.19 | 10.23 | 10.11 | 10.18 | 62,063,088 | -0.10(-0.98%) |
Nov 18, 2011 | 10.30 | 10.32 | 10.21 | 10.28 | 61,501,952 | +0.01(+0.11%) |
Nov 17, 2011 | 10.34 | 10.36 | 10.21 | 10.27 | 76,595,656 | -0.06(-0.59%) |
Nov 16, 2011 | 10.45 | 10.49 | 10.30 | 10.33 | 73,905,592 | -0.17(-1.61%) |
Nov 15, 2011 | 10.49 | 10.54 | 10.42 | 10.50 | 79,865,040 | +0.02(+0.21%) |
Nov 14, 2011 | 10.50 | 10.53 | 10.43 | 10.48 | 61,088,352 | -0.08(-0.78%) |
Nov 11, 2011 | 10.56 | 10.61 | 10.53 | 10.56 | 42,092,892 | +0.09(+0.89%) |
Nov 10, 2011 | 10.44 | 10.53 | 10.39 | 10.47 | 55,351,268 | +0.09(+0.87%) |
Nov 09, 2011 | 10.46 | 10.50 | 10.34 | 10.38 | 75,689,576 | -0.20(-1.87%) |
Nov 08, 2011 | 10.52 | 10.59 | 10.47 | 10.58 | 58,040,184 | +0.01(+0.07%) |
Nov 07, 2011 | 10.48 | 10.57 | 10.43 | 10.57 | 41,804,212 | +0.10(+0.96%) |
Nov 04, 2011 | 10.46 | 10.50 | 10.39 | 10.47 | 51,296,128 | -0.10(-0.95%) |
Nov 03, 2011 | 10.52 | 10.59 | 10.44 | 10.57 | 57,896,644 | +0.13(+1.24%) |
Nov 02, 2011 | 10.47 | 10.52 | 10.39 | 10.44 | 60,609,532 | +0.14(+1.32%) |
Nov 01, 2011 | 10.42 | 10.45 | 10.28 | 10.30 | 87,933,488 | -0.22(-2.08%) |
Oct 31, 2011 | 10.58 | 10.64 | 10.52 | 10.52 | 73,194,912 | -0.15(-1.45%) |
Oct 28, 2011 | 10.58 | 10.70 | 10.52 | 10.68 | 67,778,264 | +0.10(+0.92%) |
Oct 27, 2011 | 10.48 | 10.65 | 10.43 | 10.58 | 104,598,448 | +0.26(+2.50%) |
Oct 26, 2011 | 10.30 | 10.33 | 10.22 | 10.32 | 77,975,688 | +0.12(+1.20%) |
Oct 25, 2011 | 10.31 | 10.36 | 10.17 | 10.20 | 93,893,408 | -0.17(-1.63%) |
Oct 24, 2011 | 10.45 | 10.46 | 10.33 | 10.37 | 67,421,120 | -0.09(-0.86%) |
Oct 21, 2011 | 10.50 | 10.54 | 10.40 | 10.46 | 84,198,072 | +0.05(+0.48%) |
Oct 20, 2011 | 10.34 | 10.43 | 10.28 | 10.41 | 87,362,832 | -0.04(-0.34%) |
Oct 19, 2011 | 10.51 | 10.54 | 10.39 | 10.44 | 54,945,144 | -0.04(-0.41%) |
Oct 18, 2011 | 10.43 | 10.53 | 10.33 | 10.49 | 55,515,108 | +0.07(+0.65%) |
Oct 17, 2011 | 10.48 | 10.55 | 10.39 | 10.42 | 51,499,180 | -0.05(-0.51%) |
Oct 14, 2011 | 10.54 | 10.57 | 10.40 | 10.47 | 66,292,592 | +0.03(+0.24%) |
Oct 13, 2011 | 10.35 | 10.45 | 10.30 | 10.45 | 55,809,348 | +0.04(+0.38%) |
Oct 12, 2011 | 10.38 | 10.49 | 10.28 | 10.41 | 72,139,632 | +0.08(+0.76%) |
Oct 11, 2011 | 10.37 | 10.41 | 10.31 | 10.33 | 61,604,336 | -0.14(-1.37%) |
Oct 10, 2011 | 10.35 | 10.47 | 10.33 | 10.47 | 57,933,812 | +0.26(+2.57%) |
Oct 07, 2011 | 10.30 | 10.31 | 10.16 | 10.21 | 62,368,612 | +0.01(+0.11%) |
Oct 06, 2011 | 10.14 | 10.21 | 10.11 | 10.20 | 61,738,872 | +0.04(+0.35%) |
Oct 05, 2011 | 10.05 | 10.17 | 10.01 | 10.16 | 89,766,952 | +0.15(+1.54%) |
Oct 04, 2011 | 9.917 | 10.03 | 9.741 | 10.01 | 122,550,784 | +0.05(+0.53%) |