Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.22 | 10.24 | 10.08 | 10.15 | 2,155,415 | -0.01(-0.13%) |
Dec 29, 2011 | 9.957 | 10.22 | 9.851 | 10.16 | 4,453,077 | +0.14(+1.39%) |
Dec 28, 2011 | 10.34 | 10.39 | 10.01 | 10.02 | 3,262,983 | -0.36(-3.46%) |
Dec 27, 2011 | 10.40 | 10.44 | 10.32 | 10.38 | 1,688,428 | -0.11(-1.02%) |
Dec 23, 2011 | 10.50 | 10.58 | 10.40 | 10.49 | 2,663,266 | +0.19(+1.88%) |
Dec 21, 2011 | 10.23 | 10.38 | 10.20 | 10.30 | 3,379,353 | -0.10(-0.96%) |
Dec 20, 2011 | 10.22 | 10.47 | 10.21 | 10.40 | 3,806,486 | +0.39(+3.86%) |
Dec 19, 2011 | 10.21 | 10.32 | 9.977 | 10.01 | 3,980,280 | -0.21(-2.02%) |
Dec 16, 2011 | 10.17 | 10.32 | 10.08 | 10.22 | 8,953,960 | +0.17(+1.66%) |
Dec 15, 2011 | 10.26 | 10.28 | 9.984 | 10.05 | 6,516,691 | -0.13(-1.24%) |
Dec 14, 2011 | 9.977 | 10.35 | 9.970 | 10.18 | 8,987,137 | +0.04(+0.39%) |
Dec 13, 2011 | 10.54 | 10.62 | 10.10 | 10.14 | 7,235,943 | -0.36(-3.42%) |
Dec 12, 2011 | 10.60 | 10.64 | 10.37 | 10.50 | 4,902,433 | -0.35(-3.25%) |
Dec 09, 2011 | 10.92 | 10.96 | 10.78 | 10.85 | 3,564,494 | -0.01(-0.12%) |
Dec 08, 2011 | 11.13 | 11.21 | 10.80 | 10.86 | 4,452,109 | -0.53(-4.62%) |
Dec 07, 2011 | 11.24 | 11.44 | 11.19 | 11.39 | 3,130,252 | +0.09(+0.83%) |
Dec 06, 2011 | 10.88 | 11.35 | 10.85 | 11.29 | 4,429,944 | +0.30(+2.72%) |
Dec 05, 2011 | 11.22 | 11.26 | 10.93 | 11.00 | 4,969,512 | +0.00(+0.00%) |
Dec 02, 2011 | 11.51 | 11.54 | 10.97 | 11.00 | 5,308,242 | -0.38(-3.34%) |
Dec 01, 2011 | 11.27 | 11.48 | 11.20 | 11.37 | 4,919,224 | +0.10(+0.89%) |
Nov 30, 2011 | 10.96 | 11.29 | 10.91 | 11.28 | 7,524,133 | +0.85(+8.17%) |
Nov 29, 2011 | 10.30 | 10.49 | 10.30 | 10.42 | 4,399,149 | +0.12(+1.16%) |
Nov 28, 2011 | 10.42 | 10.50 | 10.19 | 10.30 | 5,300,029 | +0.21(+2.11%) |
Nov 25, 2011 | 10.17 | 10.32 | 10.09 | 10.09 | 2,610,866 | -0.15(-1.49%) |
Nov 23, 2011 | 10.38 | 10.40 | 10.17 | 10.24 | 5,200,517 | -0.24(-2.29%) |
Nov 22, 2011 | 10.49 | 10.72 | 10.44 | 10.48 | 6,154,269 | -0.02(-0.19%) |
Nov 21, 2011 | 10.54 | 10.56 | 10.25 | 10.50 | 4,233,010 | -0.13(-1.19%) |
Nov 18, 2011 | 10.92 | 10.98 | 10.53 | 10.63 | 4,713,065 | -0.28(-2.56%) |
Nov 17, 2011 | 11.39 | 11.39 | 10.86 | 10.91 | 6,272,149 | -0.64(-5.53%) |
Nov 16, 2011 | 11.48 | 11.76 | 11.45 | 11.55 | 4,614,029 | -0.08(-0.69%) |
Nov 15, 2011 | 11.46 | 11.69 | 11.45 | 11.63 | 3,444,108 | +0.07(+0.58%) |
Nov 14, 2011 | 11.65 | 11.69 | 11.49 | 11.56 | 3,398,927 | -0.21(-1.75%) |
Nov 11, 2011 | 11.50 | 11.80 | 11.45 | 11.77 | 5,477,572 | +0.36(+3.15%) |
Nov 10, 2011 | 11.63 | 11.70 | 11.34 | 11.41 | 4,743,278 | -0.16(-1.38%) |
Nov 09, 2011 | 11.79 | 11.97 | 11.52 | 11.57 | 5,362,029 | -0.39(-3.28%) |
Nov 08, 2011 | 12.11 | 12.24 | 11.95 | 11.96 | 4,768,155 | -0.22(-1.80%) |
Nov 07, 2011 | 11.83 | 12.19 | 11.81 | 12.18 | 4,592,582 | +0.42(+3.57%) |
Nov 04, 2011 | 11.61 | 11.80 | 11.42 | 11.76 | 3,455,216 | +0.01(+0.11%) |
Nov 03, 2011 | 11.67 | 11.83 | 11.56 | 11.75 | 5,083,754 | +0.21(+1.85%) |
Nov 02, 2011 | 11.53 | 11.71 | 11.36 | 11.53 | 4,967,996 | +0.09(+0.81%) |
Nov 01, 2011 | 11.26 | 11.59 | 11.16 | 11.44 | 6,526,472 | -0.16(-1.38%) |
Oct 31, 2011 | 11.71 | 11.73 | 11.52 | 11.60 | 4,007,176 | -0.22(-1.86%) |
Oct 28, 2011 | 11.63 | 11.94 | 11.58 | 11.82 | 3,488,296 | +0.15(+1.25%) |
Oct 27, 2011 | 11.53 | 11.79 | 11.39 | 11.67 | 7,378,949 | +0.37(+3.30%) |
Oct 26, 2011 | 11.29 | 11.33 | 11.05 | 11.30 | 4,936,211 | +0.21(+1.92%) |
Oct 25, 2011 | 10.84 | 11.22 | 10.64 | 11.09 | 5,645,473 | +0.25(+2.27%) |
Oct 24, 2011 | 10.48 | 10.85 | 10.46 | 10.84 | 5,346,348 | +0.43(+4.16%) |
Oct 21, 2011 | 10.20 | 10.45 | 10.18 | 10.41 | 4,682,356 | +0.39(+3.85%) |
Oct 20, 2011 | 10.13 | 10.24 | 9.904 | 10.02 | 5,590,006 | -0.15(-1.50%) |
Oct 19, 2011 | 10.46 | 10.50 | 10.17 | 10.18 | 6,136,118 | -0.25(-2.36%) |
Oct 18, 2011 | 10.34 | 10.48 | 9.931 | 10.42 | 6,579,297 | +0.15(+1.49%) |
Oct 17, 2011 | 10.42 | 10.43 | 10.20 | 10.27 | 4,685,048 | -0.11(-1.03%) |
Oct 14, 2011 | 10.23 | 10.38 | 10.06 | 10.38 | 4,102,932 | +0.22(+2.16%) |
Oct 13, 2011 | 10.32 | 10.32 | 10.09 | 10.16 | 3,310,694 | -0.21(-2.05%) |
Oct 12, 2011 | 10.32 | 10.43 | 10.20 | 10.37 | 4,226,090 | +0.20(+1.96%) |
Oct 11, 2011 | 10.13 | 10.18 | 9.937 | 10.17 | 4,407,600 | -0.03(-0.26%) |
Oct 10, 2011 | 10.11 | 10.24 | 10.08 | 10.20 | 6,452,331 | +0.35(+3.58%) |
Oct 07, 2011 | 10.05 | 10.11 | 9.751 | 9.844 | 5,244,231 | -0.26(-2.57%) |
Oct 06, 2011 | 9.924 | 10.11 | 9.864 | 10.10 | 5,766,100 | +0.17(+1.67%) |
Oct 05, 2011 | 9.791 | 9.984 | 9.791 | 9.937 | 12,419,107 | +0.16(+1.63%) |
Oct 04, 2011 | 10.02 | 10.06 | 9.511 | 9.777 | 12,032,954 | -0.43(-4.18%) |