Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.11 | 11.18 | 11.06 | 11.12 | 3,383,871 | +0.02(+0.16%) |
Dec 29, 2011 | 10.96 | 11.15 | 10.92 | 11.10 | 4,374,117 | +0.15(+1.40%) |
Dec 28, 2011 | 10.99 | 11.06 | 10.93 | 10.95 | 5,608,476 | -0.04(-0.33%) |
Dec 27, 2011 | 11.00 | 11.00 | 10.85 | 10.98 | 6,071,960 | -0.03(-0.25%) |
Dec 23, 2011 | 10.75 | 11.03 | 10.74 | 11.01 | 6,228,394 | +0.24(+2.26%) |
Dec 21, 2011 | 10.70 | 10.79 | 10.58 | 10.77 | 9,997,325 | +0.06(+0.55%) |
Dec 20, 2011 | 10.63 | 10.83 | 10.63 | 10.71 | 10,837,958 | +0.19(+1.85%) |
Dec 19, 2011 | 10.76 | 10.80 | 10.49 | 10.51 | 9,919,646 | -0.21(-1.94%) |
Dec 16, 2011 | 10.77 | 10.87 | 10.63 | 10.72 | 11,510,878 | +0.02(+0.17%) |
Dec 15, 2011 | 10.68 | 10.78 | 10.61 | 10.70 | 9,004,751 | +0.09(+0.85%) |
Dec 14, 2011 | 10.83 | 10.83 | 10.59 | 10.61 | 11,480,873 | -0.20(-1.84%) |
Dec 13, 2011 | 11.04 | 11.10 | 10.77 | 10.81 | 9,236,474 | -0.13(-1.15%) |
Dec 12, 2011 | 11.01 | 11.05 | 10.80 | 10.94 | 7,203,345 | -0.11(-0.98%) |
Dec 09, 2011 | 10.82 | 11.11 | 10.80 | 11.05 | 11,684,313 | +0.28(+2.60%) |
Dec 08, 2011 | 10.97 | 11.08 | 10.76 | 10.77 | 11,437,944 | -0.31(-2.77%) |
Dec 07, 2011 | 11.12 | 11.17 | 11.02 | 11.07 | 11,459,577 | -0.10(-0.89%) |
Dec 06, 2011 | 11.27 | 11.30 | 11.15 | 11.17 | 11,111,897 | -0.05(-0.48%) |
Dec 05, 2011 | 11.18 | 11.36 | 11.15 | 11.23 | 10,945,452 | +0.15(+1.39%) |
Dec 02, 2011 | 11.29 | 11.32 | 11.06 | 11.07 | 9,824,650 | -0.13(-1.13%) |
Dec 01, 2011 | 11.16 | 11.26 | 11.06 | 11.20 | 10,547,425 | -0.01(-0.08%) |
Nov 30, 2011 | 11.10 | 11.22 | 11.03 | 11.21 | 13,061,129 | +0.30(+2.73%) |
Nov 29, 2011 | 10.91 | 11.05 | 10.78 | 10.91 | 8,371,390 | -0.06(-0.57%) |
Nov 28, 2011 | 10.86 | 10.99 | 10.76 | 10.97 | 15,696,470 | +0.37(+3.49%) |
Nov 25, 2011 | 10.55 | 10.86 | 10.55 | 10.60 | 5,748,008 | +0.00(+0.00%) |
Nov 23, 2011 | 10.68 | 10.83 | 10.60 | 10.60 | 13,897,715 | -0.14(-1.26%) |
Nov 22, 2011 | 10.71 | 10.84 | 10.47 | 10.74 | 20,596,784 | +0.02(+0.17%) |
Nov 21, 2011 | 10.71 | 10.79 | 10.63 | 10.72 | 15,294,466 | -0.15(-1.41%) |
Nov 18, 2011 | 10.96 | 11.01 | 10.79 | 10.88 | 12,321,951 | -0.07(-0.66%) |
Nov 17, 2011 | 11.04 | 11.18 | 10.88 | 10.95 | 16,291,451 | -0.14(-1.22%) |
Nov 16, 2011 | 10.93 | 11.24 | 10.92 | 11.08 | 16,264,753 | +0.05(+0.49%) |
Nov 15, 2011 | 10.99 | 11.21 | 10.93 | 11.03 | 43,695,364 | -0.52(-4.53%) |
Nov 14, 2011 | 11.53 | 11.69 | 11.47 | 11.55 | 18,174,568 | +0.08(+0.71%) |
Nov 11, 2011 | 11.89 | 11.90 | 11.45 | 11.47 | 16,735,777 | -0.24(-2.08%) |
Nov 10, 2011 | 11.87 | 11.91 | 11.55 | 11.71 | 15,744,965 | -0.04(-0.31%) |
Nov 09, 2011 | 12.11 | 12.19 | 11.64 | 11.75 | 28,021,050 | -0.82(-6.53%) |
Nov 08, 2011 | 12.87 | 13.00 | 12.42 | 12.57 | 29,482,446 | +0.17(+1.38%) |
Nov 07, 2011 | 12.27 | 12.41 | 12.14 | 12.40 | 11,013,476 | +0.16(+1.33%) |
Nov 04, 2011 | 12.03 | 12.32 | 12.01 | 12.24 | 10,753,136 | +0.16(+1.35%) |
Nov 03, 2011 | 11.99 | 12.18 | 11.93 | 12.08 | 13,801,502 | +0.08(+0.68%) |
Nov 02, 2011 | 12.06 | 12.09 | 11.87 | 11.99 | 7,725,304 | +0.04(+0.30%) |
Nov 01, 2011 | 11.88 | 12.04 | 11.74 | 11.96 | 8,373,689 | -0.13(-1.05%) |
Oct 31, 2011 | 12.09 | 12.18 | 11.99 | 12.08 | 8,786,156 | -0.06(-0.52%) |
Oct 28, 2011 | 12.10 | 12.19 | 12.04 | 12.15 | 6,706,397 | +0.04(+0.30%) |
Oct 27, 2011 | 12.27 | 12.32 | 11.99 | 12.11 | 18,761,928 | -0.07(-0.59%) |
Oct 26, 2011 | 12.24 | 12.26 | 11.97 | 12.18 | 11,866,380 | -0.03(-0.22%) |
Oct 25, 2011 | 12.27 | 12.31 | 12.09 | 12.21 | 11,873,153 | -0.08(-0.66%) |
Oct 24, 2011 | 12.18 | 12.30 | 12.05 | 12.29 | 12,891,069 | +0.12(+0.96%) |
Oct 21, 2011 | 12.05 | 12.18 | 11.99 | 12.18 | 9,794,768 | +0.20(+1.66%) |
Oct 20, 2011 | 11.69 | 12.00 | 11.66 | 11.98 | 16,499,162 | +0.34(+2.95%) |
Oct 19, 2011 | 11.74 | 11.81 | 11.59 | 11.63 | 6,230,242 | -0.11(-0.92%) |
Oct 18, 2011 | 11.75 | 11.78 | 11.58 | 11.74 | 9,716,976 | +0.09(+0.78%) |
Oct 17, 2011 | 11.81 | 11.93 | 11.59 | 11.65 | 6,240,818 | -0.01(-0.08%) |
Oct 14, 2011 | 11.54 | 11.73 | 11.54 | 11.66 | 6,297,019 | +0.00(+0.00%) |
Oct 13, 2011 | 11.50 | 11.78 | 11.46 | 11.66 | 8,711,085 | +0.15(+1.33%) |
Oct 12, 2011 | 11.82 | 11.83 | 11.47 | 11.51 | 12,671,909 | -0.16(-1.39%) |
Oct 11, 2011 | 11.68 | 11.78 | 11.61 | 11.67 | 9,366,700 | -0.04(-0.31%) |
Oct 10, 2011 | 11.41 | 11.71 | 11.34 | 11.71 | 7,120,374 | +0.41(+3.59%) |
Oct 07, 2011 | 11.37 | 11.41 | 11.18 | 11.30 | 11,770,349 | -0.05(-0.40%) |
Oct 06, 2011 | 11.20 | 11.35 | 10.88 | 11.34 | 10,077,096 | +0.38(+3.46%) |
Oct 05, 2011 | 10.93 | 10.98 | 10.69 | 10.97 | 7,461,324 | +0.04(+0.33%) |
Oct 04, 2011 | 10.67 | 10.94 | 10.48 | 10.93 | 12,644,230 | +0.14(+1.34%) |