Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.18 | 10.32 | 10.09 | 10.19 | 1,025,572 | -0.01(-0.09%) |
Dec 29, 2011 | 10.16 | 10.27 | 10.12 | 10.19 | 1,252,067 | +0.04(+0.38%) |
Dec 28, 2011 | 10.60 | 10.62 | 10.15 | 10.16 | 1,228,127 | -0.46(-4.30%) |
Dec 27, 2011 | 10.67 | 10.81 | 10.57 | 10.61 | 842,863 | -0.15(-1.41%) |
Dec 23, 2011 | 10.62 | 10.82 | 10.54 | 10.76 | 919,486 | +0.24(+2.26%) |
Dec 21, 2011 | 10.38 | 10.59 | 10.21 | 10.53 | 975,781 | +0.10(+1.00%) |
Dec 20, 2011 | 10.14 | 10.51 | 10.09 | 10.42 | 1,538,590 | +0.54(+5.48%) |
Dec 19, 2011 | 10.47 | 10.58 | 9.872 | 9.881 | 1,912,859 | -0.53(-5.11%) |
Dec 16, 2011 | 10.13 | 10.44 | 10.13 | 10.41 | 1,967,672 | +0.39(+3.89%) |
Dec 15, 2011 | 10.24 | 10.29 | 9.976 | 10.02 | 1,797,521 | -0.03(-0.28%) |
Dec 14, 2011 | 10.30 | 10.40 | 9.986 | 10.05 | 2,889,180 | -0.36(-3.47%) |
Dec 13, 2011 | 10.95 | 11.01 | 10.35 | 10.41 | 1,702,796 | -0.41(-3.77%) |
Dec 12, 2011 | 10.91 | 11.00 | 10.66 | 10.82 | 1,593,159 | -0.29(-2.65%) |
Dec 09, 2011 | 10.75 | 11.12 | 10.75 | 11.12 | 1,901,214 | +0.47(+4.37%) |
Dec 08, 2011 | 11.21 | 11.21 | 10.62 | 10.65 | 2,651,662 | -0.72(-6.35%) |
Dec 07, 2011 | 11.26 | 11.54 | 11.09 | 11.37 | 2,296,339 | +0.03(+0.25%) |
Dec 06, 2011 | 11.52 | 11.55 | 11.27 | 11.34 | 2,572,263 | -0.20(-1.73%) |
Dec 05, 2011 | 11.73 | 11.88 | 11.37 | 11.54 | 2,292,172 | -0.03(-0.25%) |
Dec 02, 2011 | 11.41 | 11.67 | 11.31 | 11.57 | 4,906,222 | +0.38(+3.40%) |
Dec 01, 2011 | 11.21 | 11.31 | 11.04 | 11.19 | 1,904,008 | -0.02(-0.17%) |
Nov 30, 2011 | 11.12 | 11.26 | 11.06 | 11.21 | 4,321,865 | +0.56(+5.26%) |
Nov 29, 2011 | 10.97 | 11.22 | 10.63 | 10.65 | 3,058,728 | -0.27(-2.44%) |
Nov 28, 2011 | 11.25 | 11.31 | 10.84 | 10.92 | 2,249,925 | +0.22(+2.04%) |
Nov 25, 2011 | 10.81 | 11.10 | 10.69 | 10.70 | 581,354 | -0.18(-1.66%) |
Nov 23, 2011 | 11.39 | 11.52 | 10.87 | 10.88 | 1,850,260 | -0.62(-5.37%) |
Nov 22, 2011 | 11.81 | 11.89 | 11.42 | 11.50 | 2,257,467 | -0.34(-2.89%) |
Nov 21, 2011 | 11.65 | 11.97 | 11.56 | 11.84 | 2,454,126 | -0.12(-1.03%) |
Nov 18, 2011 | 12.21 | 12.44 | 11.88 | 11.96 | 1,434,690 | -0.17(-1.41%) |
Nov 17, 2011 | 12.58 | 12.67 | 12.05 | 12.13 | 2,694,848 | -0.45(-3.55%) |
Nov 16, 2011 | 12.93 | 13.13 | 12.53 | 12.58 | 1,477,976 | -0.47(-3.57%) |
Nov 15, 2011 | 12.86 | 13.23 | 12.69 | 13.04 | 1,323,706 | +0.03(+0.22%) |
Nov 14, 2011 | 13.12 | 13.22 | 12.82 | 13.02 | 1,865,656 | -0.11(-0.87%) |
Nov 11, 2011 | 12.64 | 13.16 | 12.51 | 13.13 | 2,494,728 | +0.73(+5.90%) |
Nov 10, 2011 | 12.47 | 12.57 | 12.13 | 12.40 | 1,631,253 | +0.16(+1.32%) |
Nov 09, 2011 | 12.70 | 12.73 | 12.16 | 12.24 | 2,225,761 | -0.92(-7.00%) |
Nov 08, 2011 | 12.95 | 13.22 | 12.66 | 13.16 | 1,198,273 | +0.29(+2.29%) |
Nov 07, 2011 | 12.98 | 13.10 | 12.51 | 12.86 | 1,400,280 | -0.16(-1.24%) |
Nov 04, 2011 | 12.53 | 13.07 | 12.29 | 13.03 | 1,805,015 | +0.35(+2.77%) |
Nov 03, 2011 | 13.42 | 13.49 | 12.41 | 12.67 | 4,094,555 | -0.52(-3.96%) |
Nov 02, 2011 | 13.24 | 13.24 | 12.66 | 13.20 | 2,220,698 | +0.58(+4.59%) |
Nov 01, 2011 | 12.73 | 12.98 | 12.36 | 12.62 | 4,314,307 | -0.78(-5.82%) |
Oct 31, 2011 | 13.32 | 13.83 | 13.30 | 13.40 | 2,418,297 | -0.49(-3.56%) |
Oct 28, 2011 | 13.62 | 14.26 | 13.49 | 13.89 | 3,535,626 | +0.26(+1.88%) |
Oct 27, 2011 | 12.97 | 14.45 | 12.92 | 13.63 | 4,559,787 | +1.05(+8.30%) |
Oct 26, 2011 | 12.16 | 12.68 | 11.94 | 12.59 | 4,056,863 | +0.65(+5.41%) |
Oct 25, 2011 | 12.09 | 12.13 | 11.75 | 11.94 | 2,472,980 | -0.31(-2.56%) |
Oct 24, 2011 | 11.62 | 12.42 | 11.59 | 12.26 | 2,555,777 | +0.65(+5.56%) |
Oct 21, 2011 | 11.64 | 11.68 | 11.21 | 11.61 | 1,978,047 | +0.35(+3.12%) |
Oct 20, 2011 | 11.25 | 11.45 | 10.93 | 11.26 | 1,284,457 | -0.06(-0.50%) |
Oct 19, 2011 | 11.63 | 11.82 | 11.23 | 11.32 | 2,980,937 | -0.30(-2.62%) |
Oct 18, 2011 | 11.19 | 11.75 | 10.82 | 11.62 | 2,264,864 | +0.68(+6.26%) |
Oct 17, 2011 | 11.49 | 11.55 | 10.90 | 10.94 | 1,685,042 | -0.65(-5.58%) |
Oct 14, 2011 | 11.29 | 11.63 | 11.16 | 11.58 | 1,305,344 | +0.43(+3.83%) |
Oct 13, 2011 | 11.26 | 11.26 | 10.86 | 11.15 | 1,743,932 | -0.25(-2.17%) |
Oct 12, 2011 | 11.28 | 11.64 | 10.96 | 11.40 | 2,593,800 | +0.67(+6.19%) |
Oct 11, 2011 | 10.48 | 10.95 | 10.45 | 10.74 | 1,616,859 | +0.08(+0.71%) |
Oct 10, 2011 | 10.38 | 10.83 | 10.32 | 10.66 | 2,408,200 | +0.58(+5.75%) |
Oct 07, 2011 | 10.11 | 10.64 | 10.01 | 10.08 | 4,247,788 | +0.32(+3.31%) |
Oct 06, 2011 | 9.587 | 9.767 | 9.171 | 9.758 | 2,250,064 | +0.47(+5.01%) |
Oct 05, 2011 | 9.083 | 9.397 | 8.950 | 9.292 | 2,746,693 | +0.28(+3.06%) |
Oct 04, 2011 | 8.380 | 9.121 | 8.028 | 9.017 | 3,158,188 | +0.57(+6.75%) |