Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.21 | 11.25 | 11.11 | 11.15 | 34,447 | -0.01(-0.09%) |
Dec 29, 2011 | 11.19 | 11.24 | 11.14 | 11.16 | 26,748 | +0.06(+0.54%) |
Dec 28, 2011 | 11.36 | 11.39 | 11.10 | 11.10 | 33,341 | -0.22(-1.94%) |
Dec 27, 2011 | 11.35 | 11.43 | 11.20 | 11.32 | 50,763 | -0.07(-0.61%) |
Dec 23, 2011 | 11.42 | 11.49 | 11.25 | 11.39 | 20,603 | +0.31(+2.80%) |
Dec 21, 2011 | 11.17 | 11.21 | 11.07 | 11.08 | 45,542 | -0.04(-0.36%) |
Dec 20, 2011 | 11.18 | 11.21 | 10.98 | 11.12 | 55,896 | +0.19(+1.74%) |
Dec 19, 2011 | 11.00 | 11.00 | 10.87 | 10.93 | 24,910 | +0.08(+0.74%) |
Dec 16, 2011 | 11.01 | 11.01 | 10.81 | 10.85 | 39,214 | -0.01(-0.09%) |
Dec 15, 2011 | 10.84 | 10.98 | 10.76 | 10.86 | 25,422 | +0.09(+0.84%) |
Dec 14, 2011 | 10.97 | 10.99 | 10.75 | 10.77 | 31,925 | -0.19(-1.73%) |
Dec 13, 2011 | 11.05 | 11.10 | 10.91 | 10.96 | 38,223 | +0.01(+0.09%) |
Dec 12, 2011 | 10.95 | 11.08 | 10.90 | 10.95 | 23,892 | -0.23(-2.06%) |
Dec 09, 2011 | 11.23 | 11.26 | 11.16 | 11.18 | 21,505 | -0.02(-0.18%) |
Dec 08, 2011 | 11.34 | 11.36 | 11.13 | 11.20 | 34,456 | -0.17(-1.50%) |
Dec 07, 2011 | 11.19 | 11.38 | 11.16 | 11.37 | 45,946 | +0.13(+1.16%) |
Dec 06, 2011 | 11.24 | 11.25 | 11.08 | 11.24 | 74,055 | +0.09(+0.81%) |
Dec 05, 2011 | 11.12 | 11.15 | 10.91 | 11.15 | 57,843 | +0.25(+2.29%) |
Dec 02, 2011 | 11.14 | 11.14 | 10.83 | 10.90 | 32,649 | +0.15(+1.40%) |
Dec 01, 2011 | 10.74 | 10.90 | 10.74 | 10.75 | 32,884 | +0.00(+0.00%) |
Nov 30, 2011 | 10.59 | 10.76 | 10.59 | 10.75 | 59,240 | +0.32(+3.07%) |
Nov 29, 2011 | 10.44 | 10.53 | 10.35 | 10.43 | 47,341 | +0.06(+0.58%) |
Nov 28, 2011 | 10.41 | 10.71 | 10.36 | 10.37 | 56,964 | +0.07(+0.68%) |
Nov 25, 2011 | 10.33 | 10.36 | 10.27 | 10.30 | 4,754 | -0.05(-0.48%) |
Nov 23, 2011 | 10.39 | 10.41 | 10.15 | 10.35 | 49,380 | -0.09(-0.86%) |
Nov 22, 2011 | 10.48 | 10.52 | 10.37 | 10.44 | 33,958 | +0.00(+0.00%) |
Nov 21, 2011 | 10.62 | 10.62 | 10.33 | 10.44 | 48,887 | -0.21(-1.97%) |
Nov 18, 2011 | 10.72 | 10.72 | 10.53 | 10.65 | 43,590 | +0.03(+0.28%) |
Nov 17, 2011 | 10.81 | 10.87 | 10.58 | 10.62 | 48,288 | -0.19(-1.76%) |
Nov 16, 2011 | 10.70 | 10.87 | 10.67 | 10.81 | 18,781 | +0.01(+0.09%) |
Nov 15, 2011 | 10.84 | 10.85 | 10.74 | 10.80 | 24,647 | -0.09(-0.83%) |
Nov 14, 2011 | 11.04 | 11.20 | 10.78 | 10.89 | 34,789 | -0.18(-1.63%) |
Nov 11, 2011 | 11.04 | 11.18 | 11.02 | 11.07 | 21,401 | +0.06(+0.54%) |
Nov 10, 2011 | 11.08 | 11.10 | 10.93 | 11.01 | 32,675 | +0.08(+0.73%) |
Nov 09, 2011 | 10.96 | 11.01 | 10.87 | 10.93 | 38,542 | -0.09(-0.82%) |
Nov 08, 2011 | 11.12 | 11.12 | 10.98 | 11.02 | 24,937 | -0.06(-0.54%) |
Nov 07, 2011 | 11.18 | 11.18 | 10.98 | 11.08 | 29,150 | +0.10(+0.91%) |
Nov 04, 2011 | 10.91 | 10.98 | 10.83 | 10.98 | 31,829 | +0.08(+0.73%) |
Nov 03, 2011 | 11.02 | 11.02 | 10.90 | 10.90 | 34,624 | -0.03(-0.27%) |
Nov 02, 2011 | 10.96 | 10.98 | 10.86 | 10.93 | 30,723 | +0.04(+0.37%) |
Nov 01, 2011 | 10.74 | 10.89 | 10.73 | 10.89 | 28,750 | -0.08(-0.73%) |
Oct 31, 2011 | 11.08 | 11.10 | 10.93 | 10.97 | 48,689 | -0.16(-1.44%) |
Oct 28, 2011 | 11.04 | 11.13 | 10.97 | 11.13 | 59,948 | +0.06(+0.54%) |
Oct 27, 2011 | 11.05 | 11.07 | 10.97 | 11.07 | 53,916 | +0.17(+1.56%) |
Oct 26, 2011 | 10.88 | 10.90 | 10.69 | 10.90 | 41,023 | +0.00(+0.00%) |
Oct 25, 2011 | 10.84 | 10.90 | 10.71 | 10.90 | 35,687 | +0.06(+0.55%) |
Oct 24, 2011 | 10.81 | 10.88 | 10.78 | 10.84 | 50,729 | +0.01(+0.09%) |
Oct 21, 2011 | 10.76 | 10.83 | 10.75 | 10.83 | 17,864 | +0.13(+1.21%) |
Oct 20, 2011 | 10.61 | 10.71 | 10.58 | 10.70 | 15,474 | +0.06(+0.56%) |
Oct 19, 2011 | 10.71 | 10.71 | 10.60 | 10.64 | 18,609 | +0.00(+0.00%) |
Oct 18, 2011 | 10.64 | 10.67 | 10.45 | 10.64 | 27,834 | +0.14(+1.33%) |
Oct 17, 2011 | 10.64 | 10.72 | 10.47 | 10.50 | 29,746 | -0.06(-0.57%) |
Oct 14, 2011 | 10.74 | 11.05 | 10.42 | 10.56 | 41,582 | +0.21(+2.03%) |
Oct 13, 2011 | 10.26 | 10.35 | 10.25 | 10.35 | 36,110 | -0.02(-0.19%) |
Oct 12, 2011 | 10.30 | 10.41 | 10.27 | 10.37 | 40,888 | +0.12(+1.17%) |
Oct 11, 2011 | 10.32 | 10.32 | 10.25 | 10.25 | 23,410 | -0.11(-1.06%) |
Oct 10, 2011 | 10.25 | 10.75 | 10.15 | 10.36 | 35,810 | +0.17(+1.67%) |
Oct 07, 2011 | 10.24 | 10.24 | 10.14 | 10.19 | 33,166 | +0.02(+0.20%) |
Oct 06, 2011 | 10.17 | 10.18 | 10.11 | 10.17 | 37,243 | +0.12(+1.19%) |
Oct 05, 2011 | 9.860 | 10.05 | 9.860 | 10.05 | 82,302 | +0.15(+1.52%) |
Oct 04, 2011 | 9.980 | 9.980 | 9.630 | 9.900 | 74,424 | -0.13(-1.30%) |