Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.63 | 11.22 | 10.60 | 10.79 | 42,270 | +0.16(+1.51%) |
Dec 29, 2011 | 10.91 | 10.93 | 10.52 | 10.63 | 30,269 | -0.27(-2.48%) |
Dec 28, 2011 | 10.90 | 11.08 | 10.89 | 10.90 | 22,130 | -0.20(-1.80%) |
Dec 23, 2011 | 11.01 | 11.10 | 11.10 | 11.10 | 20,178 | +0.09(+0.82%) |
Dec 21, 2011 | 11.00 | 11.04 | 11.00 | 11.01 | 9,049 | +0.01(+0.09%) |
Dec 20, 2011 | 10.69 | 11.00 | 10.69 | 11.00 | 35,449 | +0.11(+1.01%) |
Dec 19, 2011 | 11.14 | 11.14 | 10.81 | 10.89 | 33,851 | -0.25(-2.24%) |
Dec 16, 2011 | 11.24 | 11.27 | 11.04 | 11.14 | 68,763 | +0.08(+0.72%) |
Dec 15, 2011 | 10.95 | 11.07 | 10.90 | 11.06 | 59,320 | +0.01(+0.09%) |
Dec 14, 2011 | 11.00 | 11.07 | 10.90 | 11.05 | 24,503 | -0.01(-0.09%) |
Dec 13, 2011 | 11.10 | 11.17 | 11.00 | 11.06 | 43,625 | -0.12(-1.07%) |
Dec 12, 2011 | 11.19 | 11.19 | 11.03 | 11.18 | 41,286 | +0.04(+0.36%) |
Dec 09, 2011 | 10.92 | 11.14 | 10.91 | 11.14 | 17,537 | +0.14(+1.27%) |
Dec 08, 2011 | 10.89 | 11.13 | 10.89 | 11.00 | 36,651 | +0.00(+0.00%) |
Dec 07, 2011 | 10.91 | 11.06 | 10.83 | 11.00 | 20,599 | +0.09(+0.82%) |
Dec 06, 2011 | 11.04 | 11.05 | 10.91 | 10.91 | 30,880 | -0.15(-1.36%) |
Dec 05, 2011 | 11.05 | 11.15 | 11.00 | 11.06 | 8,573 | +0.04(+0.36%) |
Dec 02, 2011 | 11.02 | 11.19 | 11.02 | 11.02 | 8,390 | -0.02(-0.18%) |
Dec 01, 2011 | 10.92 | 11.07 | 10.91 | 11.04 | 18,513 | +0.17(+1.56%) |
Nov 30, 2011 | 10.81 | 10.93 | 10.81 | 10.87 | 12,401 | +0.07(+0.65%) |
Nov 29, 2011 | 10.89 | 10.89 | 10.75 | 10.80 | 33,393 | -0.06(-0.55%) |
Nov 28, 2011 | 10.86 | 10.90 | 10.75 | 10.86 | 31,853 | -0.02(-0.18%) |
Nov 25, 2011 | 10.80 | 10.99 | 10.80 | 10.88 | 19,526 | -0.01(-0.09%) |
Nov 24, 2011 | 10.78 | 10.89 | 10.76 | 10.89 | 4,900 | +0.09(+0.83%) |
Nov 23, 2011 | 10.75 | 10.81 | 10.71 | 10.80 | 28,442 | +0.01(+0.09%) |
Nov 22, 2011 | 10.68 | 10.87 | 10.68 | 10.79 | 18,378 | +0.11(+1.03%) |
Nov 21, 2011 | 10.56 | 10.73 | 10.55 | 10.68 | 27,927 | -0.02(-0.19%) |
Nov 18, 2011 | 10.61 | 10.74 | 10.61 | 10.70 | 22,741 | +0.05(+0.47%) |
Nov 17, 2011 | 10.70 | 10.76 | 10.56 | 10.65 | 32,445 | -0.10(-0.93%) |
Nov 16, 2011 | 10.70 | 10.83 | 10.61 | 10.75 | 40,359 | +0.05(+0.47%) |
Nov 15, 2011 | 10.60 | 10.72 | 10.60 | 10.70 | 17,139 | +0.05(+0.47%) |
Nov 14, 2011 | 10.70 | 10.91 | 10.56 | 10.65 | 34,756 | -0.04(-0.37%) |
Nov 11, 2011 | 10.59 | 10.92 | 10.57 | 10.69 | 24,756 | +0.10(+0.94%) |
Nov 10, 2011 | 10.69 | 10.75 | 10.52 | 10.59 | 29,015 | -0.11(-1.03%) |
Nov 09, 2011 | 10.68 | 10.85 | 10.61 | 10.70 | 44,776 | -0.22(-2.01%) |
Nov 08, 2011 | 10.85 | 10.92 | 10.76 | 10.92 | 33,209 | +0.08(+0.74%) |
Nov 07, 2011 | 10.94 | 10.95 | 10.61 | 10.84 | 15,840 | -0.06(-0.55%) |
Nov 04, 2011 | 10.74 | 10.98 | 10.61 | 10.90 | 26,219 | +0.15(+1.40%) |
Nov 03, 2011 | 11.05 | 11.09 | 10.70 | 10.75 | 25,577 | -0.42(-3.76%) |
Nov 02, 2011 | 11.18 | 11.19 | 11.00 | 11.17 | 16,658 | -0.03(-0.27%) |
Nov 01, 2011 | 11.07 | 11.32 | 11.00 | 11.20 | 16,123 | +0.02(+0.18%) |
Oct 31, 2011 | 11.02 | 11.18 | 11.02 | 11.18 | 13,181 | -0.02(-0.18%) |
Oct 28, 2011 | 11.22 | 11.31 | 11.13 | 11.20 | 11,230 | -0.02(-0.18%) |
Oct 27, 2011 | 11.11 | 11.22 | 10.99 | 11.22 | 22,371 | +0.07(+0.63%) |
Oct 26, 2011 | 11.25 | 11.45 | 11.06 | 11.15 | 6,682 | -0.10(-0.89%) |
Oct 25, 2011 | 11.34 | 11.35 | 11.25 | 11.25 | 5,774 | -0.04(-0.35%) |
Oct 24, 2011 | 11.16 | 11.29 | 11.11 | 11.29 | 16,224 | +0.14(+1.26%) |
Oct 21, 2011 | 11.00 | 11.20 | 10.97 | 11.15 | 37,382 | +0.05(+0.45%) |
Oct 20, 2011 | 11.05 | 11.15 | 10.91 | 11.10 | 27,053 | -0.06(-0.54%) |
Oct 19, 2011 | 11.35 | 11.45 | 11.15 | 11.16 | 42,160 | -0.39(-3.38%) |
Oct 18, 2011 | 11.24 | 11.55 | 11.17 | 11.55 | 39,053 | +0.18(+1.58%) |
Oct 17, 2011 | 11.57 | 11.57 | 11.30 | 11.37 | 29,844 | -0.16(-1.39%) |
Oct 14, 2011 | 11.60 | 11.61 | 11.50 | 11.53 | 41,977 | -0.09(-0.77%) |
Oct 13, 2011 | 11.67 | 11.77 | 11.37 | 11.62 | 15,802 | -0.12(-1.02%) |
Oct 12, 2011 | 11.80 | 11.80 | 11.60 | 11.74 | 14,010 | -0.06(-0.51%) |
Oct 11, 2011 | 11.60 | 11.84 | 11.60 | 11.80 | 9,597 | +0.20(+1.72%) |
Oct 07, 2011 | 11.50 | 11.66 | 11.50 | 11.60 | 38,267 | +0.00(+0.00%) |
Oct 06, 2011 | 11.35 | 11.60 | 11.33 | 11.60 | 25,994 | +0.25(+2.20%) |
Oct 05, 2011 | 11.12 | 11.37 | 10.93 | 11.35 | 82,226 | +0.20(+1.79%) |
Oct 04, 2011 | 10.70 | 11.15 | 10.70 | 11.15 | 93,264 | +0.14(+1.27%) |