Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.42 | 10.50 | 10.39 | 10.43 | 245,256 | +0.01(+0.07%) |
Dec 29, 2011 | 10.49 | 10.59 | 10.42 | 10.42 | 333,034 | +0.00(+0.00%) |
Dec 28, 2011 | 10.66 | 10.67 | 10.41 | 10.42 | 292,883 | -0.30(-2.76%) |
Dec 27, 2011 | 10.67 | 10.75 | 10.61 | 10.72 | 367,689 | +0.00(+0.00%) |
Dec 23, 2011 | 10.66 | 10.78 | 10.63 | 10.72 | 332,902 | +0.13(+1.26%) |
Dec 21, 2011 | 10.53 | 10.68 | 10.49 | 10.58 | 404,900 | +0.01(+0.14%) |
Dec 20, 2011 | 10.35 | 10.72 | 10.35 | 10.57 | 405,684 | +0.42(+4.15%) |
Dec 19, 2011 | 10.38 | 10.61 | 10.13 | 10.15 | 1,023,032 | -0.17(-1.65%) |
Dec 16, 2011 | 10.48 | 10.72 | 10.30 | 10.32 | 1,628,844 | -0.04(-0.36%) |
Dec 15, 2011 | 10.52 | 10.66 | 10.30 | 10.35 | 758,000 | +0.00(+0.00%) |
Dec 14, 2011 | 10.35 | 10.59 | 10.34 | 10.35 | 251,192 | -0.10(-0.92%) |
Dec 13, 2011 | 10.92 | 11.05 | 10.42 | 10.45 | 320,480 | -0.37(-3.41%) |
Dec 12, 2011 | 10.64 | 10.83 | 10.61 | 10.82 | 272,710 | +0.07(+0.62%) |
Dec 09, 2011 | 10.35 | 10.84 | 10.34 | 10.75 | 237,118 | +0.42(+4.07%) |
Dec 08, 2011 | 10.62 | 10.69 | 10.30 | 10.33 | 205,532 | -0.43(-3.98%) |
Dec 07, 2011 | 10.64 | 10.83 | 10.29 | 10.76 | 388,608 | +0.06(+0.55%) |
Dec 06, 2011 | 10.89 | 10.91 | 10.68 | 10.70 | 368,723 | -0.18(-1.70%) |
Dec 05, 2011 | 11.07 | 11.10 | 10.78 | 10.89 | 345,205 | +0.04(+0.41%) |
Dec 02, 2011 | 10.89 | 11.06 | 10.81 | 10.84 | 243,507 | +0.13(+1.24%) |
Dec 01, 2011 | 10.68 | 11.00 | 10.64 | 10.71 | 298,021 | +0.00(+0.00%) |
Nov 30, 2011 | 10.27 | 10.71 | 10.27 | 10.71 | 606,538 | +0.72(+7.25%) |
Nov 29, 2011 | 10.06 | 10.22 | 9.904 | 9.985 | 406,252 | -0.04(-0.37%) |
Nov 28, 2011 | 9.941 | 10.25 | 9.904 | 10.02 | 470,345 | +0.42(+4.38%) |
Nov 25, 2011 | 9.616 | 9.897 | 9.601 | 9.601 | 163,669 | -0.01(-0.15%) |
Nov 23, 2011 | 9.970 | 9.985 | 9.572 | 9.616 | 299,217 | -0.44(-4.41%) |
Nov 22, 2011 | 10.22 | 10.30 | 9.978 | 10.06 | 209,483 | -0.19(-1.87%) |
Nov 21, 2011 | 10.31 | 10.39 | 10.16 | 10.25 | 248,833 | -0.29(-2.73%) |
Nov 18, 2011 | 10.52 | 10.73 | 10.45 | 10.54 | 396,015 | +0.01(+0.07%) |
Nov 17, 2011 | 10.60 | 10.74 | 10.44 | 10.53 | 232,180 | -0.05(-0.49%) |
Nov 16, 2011 | 10.68 | 10.89 | 10.52 | 10.58 | 287,766 | -0.27(-2.45%) |
Nov 15, 2011 | 10.88 | 10.97 | 10.61 | 10.85 | 283,279 | -0.06(-0.54%) |
Nov 14, 2011 | 11.13 | 11.14 | 10.83 | 10.91 | 197,171 | -0.32(-2.83%) |
Nov 11, 2011 | 11.14 | 11.48 | 11.14 | 11.23 | 252,752 | +0.23(+2.08%) |
Nov 10, 2011 | 11.02 | 11.16 | 10.75 | 11.00 | 238,839 | +0.21(+1.92%) |
Nov 09, 2011 | 10.95 | 11.20 | 10.76 | 10.79 | 288,393 | -0.52(-4.63%) |
Nov 08, 2011 | 11.34 | 11.45 | 10.97 | 11.31 | 272,701 | +0.10(+0.92%) |
Nov 07, 2011 | 10.78 | 11.29 | 10.65 | 11.21 | 514,106 | +0.33(+3.05%) |
Nov 04, 2011 | 10.78 | 10.96 | 10.54 | 10.88 | 176,285 | -0.03(-0.27%) |
Nov 03, 2011 | 10.66 | 10.94 | 10.38 | 10.91 | 388,965 | +0.37(+3.50%) |
Nov 02, 2011 | 10.39 | 10.64 | 10.31 | 10.54 | 424,615 | +0.26(+2.51%) |
Nov 01, 2011 | 10.49 | 10.81 | 10.04 | 10.28 | 490,580 | -0.80(-7.20%) |
Oct 31, 2011 | 11.30 | 11.35 | 11.08 | 11.08 | 249,318 | -0.41(-3.60%) |
Oct 28, 2011 | 11.60 | 11.65 | 11.45 | 11.49 | 236,221 | -0.10(-0.89%) |
Oct 27, 2011 | 11.14 | 11.66 | 11.14 | 11.60 | 633,022 | +0.75(+6.95%) |
Oct 26, 2011 | 10.83 | 10.90 | 10.40 | 10.84 | 348,062 | +0.24(+2.23%) |
Oct 25, 2011 | 10.98 | 11.03 | 10.57 | 10.61 | 267,285 | -0.45(-4.07%) |
Oct 24, 2011 | 10.60 | 11.08 | 10.60 | 11.06 | 262,721 | +0.51(+4.83%) |
Oct 21, 2011 | 10.54 | 10.56 | 10.24 | 10.55 | 305,911 | +0.23(+2.22%) |
Oct 20, 2011 | 10.52 | 10.52 | 10.03 | 10.32 | 357,003 | -0.18(-1.69%) |
Oct 19, 2011 | 10.80 | 10.90 | 10.41 | 10.49 | 293,653 | -0.33(-3.00%) |
Oct 18, 2011 | 10.36 | 10.88 | 10.24 | 10.82 | 417,950 | +0.48(+4.64%) |
Oct 17, 2011 | 10.78 | 10.78 | 10.29 | 10.34 | 370,452 | -0.63(-5.72%) |
Oct 14, 2011 | 10.71 | 11.00 | 10.66 | 10.97 | 225,481 | +0.35(+3.27%) |
Oct 13, 2011 | 10.71 | 10.71 | 10.40 | 10.62 | 239,155 | -0.21(-1.91%) |
Oct 12, 2011 | 10.66 | 10.91 | 10.66 | 10.83 | 265,722 | +0.23(+2.16%) |
Oct 11, 2011 | 10.51 | 10.70 | 10.35 | 10.60 | 306,713 | +0.03(+0.28%) |
Oct 10, 2011 | 10.33 | 10.58 | 10.24 | 10.57 | 266,269 | +0.44(+4.38%) |
Oct 07, 2011 | 10.35 | 10.39 | 9.941 | 10.13 | 252,136 | -0.16(-1.51%) |
Oct 06, 2011 | 10.19 | 10.41 | 10.12 | 10.28 | 336,413 | +0.11(+1.09%) |
Oct 05, 2011 | 10.34 | 10.35 | 10.02 | 10.17 | 359,417 | -0.17(-1.64%) |
Oct 04, 2011 | 9.365 | 10.44 | 9.202 | 10.34 | 530,595 | +0.92(+9.80%) |