Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.78 | 11.89 | 11.74 | 11.86 | 3,715,182 | +0.09(+0.73%) |
Dec 29, 2011 | 11.76 | 11.89 | 11.74 | 11.78 | 3,620,532 | +0.02(+0.15%) |
Dec 28, 2011 | 11.96 | 11.96 | 11.72 | 11.76 | 6,179,996 | -0.15(-1.29%) |
Dec 27, 2011 | 12.12 | 12.12 | 11.91 | 11.92 | 7,526,191 | -0.20(-1.63%) |
Dec 23, 2011 | 12.24 | 12.30 | 12.05 | 12.11 | 5,292,496 | +0.30(+2.54%) |
Dec 21, 2011 | 11.90 | 11.98 | 11.62 | 11.81 | 9,778,664 | -0.09(-0.79%) |
Dec 20, 2011 | 11.50 | 11.93 | 11.47 | 11.91 | 13,450,021 | +0.58(+5.14%) |
Dec 19, 2011 | 11.65 | 11.69 | 11.30 | 11.32 | 8,090,284 | -0.26(-2.22%) |
Dec 16, 2011 | 11.44 | 11.69 | 11.41 | 11.58 | 9,501,991 | +0.17(+1.50%) |
Dec 15, 2011 | 11.82 | 11.86 | 11.35 | 11.41 | 9,821,001 | -0.15(-1.26%) |
Dec 14, 2011 | 11.80 | 11.92 | 11.50 | 11.56 | 9,542,642 | -0.24(-2.03%) |
Dec 13, 2011 | 12.22 | 12.34 | 11.72 | 11.80 | 11,906,614 | -0.29(-2.41%) |
Dec 12, 2011 | 12.10 | 12.13 | 11.91 | 12.09 | 8,392,938 | -0.15(-1.26%) |
Dec 09, 2011 | 12.13 | 12.32 | 11.92 | 12.24 | 7,925,712 | +0.12(+0.99%) |
Dec 08, 2011 | 12.29 | 12.46 | 12.10 | 12.12 | 9,980,146 | -0.37(-2.95%) |
Dec 07, 2011 | 12.28 | 12.59 | 12.13 | 12.49 | 16,660,290 | +0.41(+3.40%) |
Dec 06, 2011 | 11.86 | 12.17 | 11.77 | 12.08 | 14,444,567 | +0.27(+2.32%) |
Dec 05, 2011 | 12.02 | 12.10 | 11.77 | 11.80 | 12,632,608 | -0.01(-0.07%) |
Dec 02, 2011 | 12.36 | 12.39 | 11.79 | 11.81 | 15,865,141 | -0.06(-0.50%) |
Dec 01, 2011 | 12.16 | 12.16 | 11.74 | 11.87 | 10,299,897 | -0.22(-1.84%) |
Nov 30, 2011 | 11.61 | 12.13 | 11.46 | 12.10 | 15,982,303 | +0.79(+6.97%) |
Nov 29, 2011 | 11.58 | 11.58 | 11.25 | 11.31 | 9,775,259 | -0.15(-1.35%) |
Nov 28, 2011 | 11.66 | 11.72 | 11.33 | 11.46 | 11,121,131 | +0.21(+1.83%) |
Nov 25, 2011 | 11.38 | 11.59 | 11.25 | 11.26 | 5,235,727 | -0.21(-1.87%) |
Nov 23, 2011 | 11.89 | 11.91 | 11.34 | 11.47 | 14,564,838 | -0.53(-4.43%) |
Nov 22, 2011 | 12.28 | 12.28 | 11.90 | 12.00 | 16,738,775 | -0.32(-2.57%) |
Nov 21, 2011 | 12.34 | 12.53 | 12.10 | 12.32 | 18,239,942 | -0.23(-1.84%) |
Nov 18, 2011 | 12.42 | 12.76 | 12.29 | 12.55 | 36,233,560 | +0.76(+6.47%) |
Nov 17, 2011 | 12.11 | 12.25 | 11.63 | 11.79 | 31,308,720 | -0.79(-6.27%) |
Nov 16, 2011 | 12.81 | 12.93 | 12.53 | 12.57 | 14,314,670 | -0.34(-2.65%) |
Nov 15, 2011 | 12.67 | 12.99 | 12.56 | 12.92 | 14,179,946 | +0.21(+1.62%) |
Nov 14, 2011 | 12.73 | 12.88 | 12.42 | 12.71 | 10,833,223 | -0.07(-0.54%) |
Nov 11, 2011 | 12.50 | 12.87 | 12.45 | 12.78 | 13,353,967 | +0.38(+3.04%) |
Nov 10, 2011 | 12.27 | 12.50 | 12.01 | 12.40 | 15,888,146 | +0.32(+2.62%) |
Nov 09, 2011 | 12.19 | 12.39 | 12.04 | 12.09 | 13,889,295 | -0.44(-3.49%) |
Nov 08, 2011 | 12.46 | 12.58 | 12.18 | 12.52 | 16,746,894 | +0.20(+1.60%) |
Nov 07, 2011 | 12.20 | 12.34 | 12.00 | 12.33 | 13,002,956 | +0.13(+1.05%) |
Nov 04, 2011 | 11.79 | 12.25 | 11.74 | 12.20 | 13,690,041 | +0.29(+2.45%) |
Nov 03, 2011 | 11.75 | 11.92 | 11.36 | 11.91 | 13,764,090 | +0.26(+2.21%) |
Nov 02, 2011 | 11.73 | 11.88 | 11.56 | 11.65 | 10,141,546 | +0.07(+0.59%) |
Nov 01, 2011 | 11.62 | 11.71 | 11.40 | 11.58 | 17,619,548 | -0.40(-3.36%) |
Oct 31, 2011 | 11.90 | 12.12 | 11.86 | 11.98 | 10,720,713 | -0.09(-0.71%) |
Oct 28, 2011 | 12.02 | 12.24 | 11.88 | 12.07 | 13,348,463 | +0.02(+0.14%) |
Oct 27, 2011 | 12.05 | 12.18 | 11.59 | 12.05 | 20,805,044 | +0.35(+3.00%) |
Oct 26, 2011 | 11.68 | 11.81 | 11.34 | 11.70 | 13,306,085 | +0.22(+1.94%) |
Oct 25, 2011 | 11.76 | 11.95 | 11.46 | 11.48 | 13,980,922 | -0.34(-2.90%) |
Oct 24, 2011 | 11.31 | 11.84 | 11.31 | 11.82 | 26,026,780 | +0.57(+5.02%) |
Oct 21, 2011 | 11.60 | 11.80 | 11.14 | 11.26 | 28,104,356 | -0.15(-1.35%) |
Oct 20, 2011 | 11.13 | 11.68 | 11.13 | 11.41 | 35,509,452 | -0.33(-2.77%) |
Oct 19, 2011 | 12.45 | 12.53 | 11.62 | 11.74 | 29,838,204 | -0.74(-5.91%) |
Oct 18, 2011 | 12.26 | 12.52 | 12.08 | 12.47 | 20,765,836 | +0.22(+1.82%) |
Oct 17, 2011 | 12.75 | 12.75 | 12.06 | 12.25 | 22,631,672 | -0.58(-4.54%) |
Oct 14, 2011 | 13.14 | 13.14 | 12.59 | 12.83 | 19,088,496 | -0.13(-0.99%) |
Oct 13, 2011 | 12.87 | 13.03 | 12.80 | 12.96 | 19,767,836 | +0.02(+0.13%) |
Oct 12, 2011 | 13.23 | 13.23 | 12.80 | 12.94 | 22,374,248 | -0.17(-1.31%) |
Oct 11, 2011 | 13.36 | 13.42 | 12.94 | 13.11 | 15,137,604 | -0.31(-2.30%) |
Oct 10, 2011 | 13.36 | 13.63 | 13.25 | 13.42 | 9,039,974 | +0.27(+2.08%) |
Oct 07, 2011 | 13.26 | 13.35 | 12.99 | 13.15 | 10,446,542 | -0.07(-0.52%) |
Oct 06, 2011 | 13.13 | 13.32 | 12.81 | 13.22 | 15,507,375 | +0.37(+2.87%) |
Oct 05, 2011 | 12.45 | 12.87 | 12.14 | 12.85 | 13,387,568 | +0.39(+3.09%) |
Oct 04, 2011 | 11.98 | 12.55 | 11.75 | 12.46 | 20,989,176 | +0.34(+2.83%) |