Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.50 | 10.64 | 10.49 | 10.63 | 168,159 | +0.10(+0.98%) |
Dec 29, 2011 | 10.68 | 10.74 | 10.50 | 10.53 | 203,851 | -0.16(-1.52%) |
Dec 28, 2011 | 10.50 | 10.72 | 10.49 | 10.69 | 160,311 | +0.15(+1.46%) |
Dec 27, 2011 | 10.50 | 10.59 | 10.34 | 10.54 | 155,037 | +0.00(+0.00%) |
Dec 23, 2011 | 10.53 | 10.56 | 10.34 | 10.54 | 79,789 | +0.05(+0.49%) |
Dec 21, 2011 | 10.36 | 10.50 | 10.24 | 10.49 | 65,349 | +0.11(+1.06%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.10 | 10.38 | 295,330 | +0.23(+2.29%) |
Dec 19, 2011 | 10.24 | 10.45 | 9.562 | 10.14 | 644,095 | +0.07(+0.68%) |
Dec 16, 2011 | 10.83 | 10.92 | 9.939 | 10.08 | 413,133 | -0.69(-6.44%) |
Dec 15, 2011 | 10.95 | 11.04 | 10.47 | 10.77 | 169,561 | -0.11(-1.02%) |
Dec 14, 2011 | 11.25 | 11.25 | 10.57 | 10.88 | 91,935 | -0.47(-4.15%) |
Dec 13, 2011 | 11.19 | 11.48 | 11.19 | 11.35 | 247,121 | +0.05(+0.45%) |
Dec 12, 2011 | 11.47 | 11.49 | 11.16 | 11.30 | 227,477 | -0.32(-2.73%) |
Dec 09, 2011 | 11.35 | 11.77 | 11.26 | 11.62 | 356,121 | +0.33(+2.96%) |
Dec 08, 2011 | 11.51 | 11.64 | 11.03 | 11.28 | 443,675 | -0.36(-3.09%) |
Dec 07, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 331,315 | -0.33(-2.72%) |
Dec 06, 2011 | 11.82 | 12.03 | 11.71 | 11.97 | 105,960 | +0.13(+1.09%) |
Dec 05, 2011 | 11.33 | 12.18 | 11.33 | 11.84 | 444,658 | +0.70(+6.31%) |
Dec 02, 2011 | 10.94 | 11.28 | 10.94 | 11.14 | 123,007 | +0.30(+2.77%) |
Dec 01, 2011 | 10.73 | 10.86 | 10.64 | 10.84 | 223,739 | +0.11(+1.04%) |
Nov 30, 2011 | 10.48 | 10.87 | 10.38 | 10.73 | 200,298 | +0.38(+3.64%) |
Nov 29, 2011 | 10.07 | 10.59 | 10.06 | 10.35 | 158,661 | +0.41(+4.14%) |
Nov 28, 2011 | 9.862 | 10.17 | 9.810 | 9.939 | 268,409 | +0.41(+4.32%) |
Nov 25, 2011 | 9.648 | 9.690 | 9.510 | 9.528 | 37,121 | -0.18(-1.85%) |
Nov 23, 2011 | 9.862 | 9.905 | 9.570 | 9.708 | 226,114 | -0.21(-2.16%) |
Nov 22, 2011 | 9.836 | 10.03 | 9.536 | 9.922 | 149,995 | -0.12(-1.19%) |
Nov 21, 2011 | 10.37 | 10.37 | 9.639 | 10.04 | 264,462 | -0.50(-4.72%) |
Nov 18, 2011 | 10.45 | 10.79 | 10.42 | 10.54 | 68,747 | +0.17(+1.65%) |
Nov 17, 2011 | 11.03 | 11.13 | 10.32 | 10.37 | 187,886 | -0.75(-6.71%) |
Nov 16, 2011 | 10.83 | 11.20 | 10.83 | 11.11 | 114,952 | +0.20(+1.81%) |
Nov 15, 2011 | 10.84 | 11.04 | 10.51 | 10.92 | 318,259 | -0.20(-1.77%) |
Nov 14, 2011 | 11.28 | 11.28 | 11.04 | 11.11 | 154,646 | -0.15(-1.29%) |
Nov 11, 2011 | 11.47 | 11.64 | 11.08 | 11.26 | 369,322 | -0.07(-0.61%) |
Nov 10, 2011 | 11.96 | 12.00 | 11.04 | 11.33 | 384,891 | -0.51(-4.27%) |
Nov 09, 2011 | 11.62 | 11.90 | 11.47 | 11.83 | 360,615 | +0.00(+0.00%) |
Nov 08, 2011 | 11.97 | 12.03 | 11.70 | 11.83 | 219,769 | -0.09(-0.72%) |
Nov 07, 2011 | 11.30 | 11.95 | 11.30 | 11.92 | 414,208 | +0.59(+5.22%) |
Nov 04, 2011 | 11.11 | 11.35 | 11.06 | 11.33 | 149,295 | +0.15(+1.38%) |
Nov 03, 2011 | 10.50 | 11.46 | 10.44 | 11.17 | 223,724 | -0.04(-0.38%) |
Nov 02, 2011 | 11.20 | 11.29 | 10.92 | 11.22 | 257,554 | +0.23(+2.11%) |
Nov 01, 2011 | 10.88 | 11.11 | 10.80 | 10.98 | 205,531 | -0.37(-3.25%) |
Oct 31, 2011 | 11.18 | 11.47 | 11.18 | 11.35 | 163,314 | -0.03(-0.23%) |
Oct 28, 2011 | 11.30 | 11.42 | 11.19 | 11.38 | 155,440 | -0.01(-0.08%) |
Oct 27, 2011 | 10.82 | 11.40 | 10.82 | 11.39 | 370,581 | +0.99(+9.47%) |
Oct 26, 2011 | 10.17 | 10.59 | 10.09 | 10.40 | 223,850 | +0.39(+3.85%) |
Oct 25, 2011 | 10.04 | 10.08 | 9.887 | 10.02 | 102,685 | -0.07(-0.68%) |
Oct 24, 2011 | 9.725 | 10.12 | 9.579 | 10.08 | 480,792 | +0.43(+4.44%) |
Oct 21, 2011 | 9.450 | 9.740 | 9.373 | 9.656 | 265,663 | +0.32(+3.39%) |
Oct 20, 2011 | 9.091 | 9.468 | 9.005 | 9.339 | 312,474 | +0.31(+3.42%) |
Oct 19, 2011 | 9.228 | 9.485 | 8.954 | 9.031 | 612,423 | -0.16(-1.77%) |
Oct 18, 2011 | 9.279 | 9.365 | 9.082 | 9.193 | 403,540 | -0.03(-0.37%) |
Oct 17, 2011 | 9.339 | 9.356 | 9.176 | 9.228 | 320,928 | +0.00(+0.00%) |
Oct 14, 2011 | 9.279 | 9.416 | 9.091 | 9.228 | 254,598 | +0.03(+0.37%) |
Oct 13, 2011 | 9.258 | 9.262 | 8.996 | 9.193 | 281,565 | -0.09(-1.01%) |
Oct 12, 2011 | 9.125 | 9.382 | 8.971 | 9.288 | 277,977 | +0.27(+3.04%) |
Oct 11, 2011 | 8.876 | 9.202 | 8.868 | 9.014 | 259,871 | +0.06(+0.67%) |
Oct 10, 2011 | 8.954 | 9.236 | 8.791 | 8.954 | 140,343 | +0.17(+1.95%) |
Oct 07, 2011 | 8.911 | 8.911 | 8.748 | 8.782 | 91,921 | -0.08(-0.87%) |
Oct 06, 2011 | 8.697 | 8.919 | 8.534 | 8.859 | 505,880 | +0.03(+0.39%) |
Oct 05, 2011 | 8.439 | 8.988 | 8.277 | 8.825 | 1,088,557 | +0.34(+4.04%) |
Oct 04, 2011 | 8.140 | 8.585 | 7.583 | 8.482 | 542,014 | +0.25(+3.02%) |