Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.74 | 11.82 | 11.61 | 11.70 | 310,880 | -0.01(-0.08%) |
Dec 29, 2011 | 11.67 | 11.74 | 11.65 | 11.71 | 47,073 | +0.05(+0.41%) |
Dec 28, 2011 | 11.66 | 11.80 | 11.60 | 11.66 | 80,197 | -0.02(-0.16%) |
Dec 27, 2011 | 11.87 | 11.90 | 11.60 | 11.68 | 108,831 | -0.22(-1.84%) |
Dec 23, 2011 | 12.05 | 12.09 | 11.65 | 11.90 | 145,387 | +0.17(+1.46%) |
Dec 21, 2011 | 11.66 | 11.90 | 11.52 | 11.73 | 302,713 | +0.10(+0.82%) |
Dec 20, 2011 | 11.59 | 11.74 | 11.48 | 11.64 | 172,545 | +0.27(+2.35%) |
Dec 19, 2011 | 11.75 | 11.78 | 11.28 | 11.37 | 303,031 | -0.35(-3.01%) |
Dec 16, 2011 | 11.73 | 11.99 | 11.16 | 11.72 | 363,432 | +0.67(+6.04%) |
Dec 15, 2011 | 11.20 | 11.20 | 10.69 | 11.05 | 480,904 | +0.23(+2.12%) |
Dec 14, 2011 | 10.86 | 10.90 | 10.51 | 10.82 | 382,904 | -0.15(-1.39%) |
Dec 13, 2011 | 11.21 | 11.21 | 10.96 | 10.98 | 203,570 | -0.13(-1.20%) |
Dec 12, 2011 | 11.32 | 11.41 | 11.06 | 11.11 | 211,611 | -0.26(-2.27%) |
Dec 09, 2011 | 11.53 | 11.65 | 11.32 | 11.37 | 251,146 | -0.11(-0.92%) |
Dec 08, 2011 | 11.78 | 11.86 | 11.38 | 11.47 | 310,038 | -0.38(-3.22%) |
Dec 07, 2011 | 12.22 | 12.25 | 11.83 | 11.86 | 90,369 | -0.37(-3.04%) |
Dec 06, 2011 | 12.25 | 12.48 | 11.83 | 12.23 | 427,867 | +0.01(+0.08%) |
Dec 05, 2011 | 12.52 | 12.52 | 11.90 | 12.22 | 224,911 | -0.27(-2.14%) |
Dec 02, 2011 | 13.08 | 13.10 | 12.43 | 12.48 | 130,901 | -0.41(-3.18%) |
Dec 01, 2011 | 12.81 | 12.99 | 12.74 | 12.90 | 92,380 | +0.04(+0.30%) |
Nov 30, 2011 | 12.90 | 13.06 | 12.78 | 12.86 | 206,796 | +0.38(+3.06%) |
Nov 29, 2011 | 12.65 | 12.65 | 12.02 | 12.48 | 350,822 | -0.11(-0.91%) |
Nov 28, 2011 | 12.20 | 12.78 | 12.20 | 12.59 | 206,152 | +0.68(+5.69%) |
Nov 25, 2011 | 11.75 | 11.97 | 11.73 | 11.91 | 82,061 | +0.11(+0.89%) |
Nov 23, 2011 | 12.22 | 12.22 | 11.76 | 11.81 | 366,974 | -0.57(-4.63%) |
Nov 22, 2011 | 12.27 | 12.60 | 12.17 | 12.38 | 305,985 | +0.16(+1.33%) |
Nov 21, 2011 | 11.71 | 12.27 | 11.37 | 12.22 | 517,786 | +0.31(+2.56%) |
Nov 18, 2011 | 12.50 | 12.50 | 11.85 | 11.91 | 501,644 | -0.04(-0.32%) |
Nov 17, 2011 | 12.68 | 12.72 | 11.90 | 11.95 | 228,135 | -0.74(-5.86%) |
Nov 16, 2011 | 12.75 | 13.01 | 12.57 | 12.70 | 252,984 | -0.13(-1.04%) |
Nov 15, 2011 | 12.66 | 12.91 | 12.66 | 12.83 | 76,468 | +0.08(+0.60%) |
Nov 14, 2011 | 12.92 | 12.96 | 12.65 | 12.75 | 111,020 | -0.28(-2.12%) |
Nov 11, 2011 | 13.22 | 13.47 | 12.96 | 13.03 | 476,396 | +0.00(+0.00%) |
Nov 10, 2011 | 13.32 | 13.33 | 12.74 | 13.03 | 636,273 | +0.01(+0.07%) |
Nov 09, 2011 | 12.65 | 13.20 | 12.44 | 13.02 | 402,663 | +0.13(+1.04%) |
Nov 08, 2011 | 13.13 | 13.15 | 12.66 | 12.89 | 325,219 | -0.18(-1.39%) |
Nov 07, 2011 | 13.38 | 13.53 | 12.91 | 13.07 | 432,125 | -0.30(-2.21%) |
Nov 04, 2011 | 13.89 | 13.89 | 13.29 | 13.36 | 471,393 | -0.62(-4.44%) |
Nov 03, 2011 | 14.44 | 14.48 | 13.82 | 13.98 | 508,268 | -0.24(-1.68%) |
Nov 02, 2011 | 14.73 | 15.01 | 14.00 | 14.22 | 497,607 | -0.07(-0.47%) |
Nov 01, 2011 | 14.00 | 14.47 | 13.85 | 14.29 | 671,470 | -0.51(-3.42%) |
Oct 31, 2011 | 15.16 | 15.24 | 14.68 | 14.79 | 350,046 | -0.60(-3.91%) |
Oct 28, 2011 | 15.39 | 15.57 | 15.00 | 15.40 | 261,474 | -0.06(-0.37%) |
Oct 27, 2011 | 15.66 | 15.80 | 15.38 | 15.45 | 359,615 | +0.27(+1.76%) |
Oct 26, 2011 | 15.21 | 15.50 | 15.03 | 15.19 | 318,457 | +0.26(+1.73%) |
Oct 25, 2011 | 15.02 | 15.23 | 14.81 | 14.93 | 231,367 | -0.21(-1.39%) |
Oct 24, 2011 | 14.81 | 15.27 | 14.74 | 15.14 | 251,129 | +0.53(+3.59%) |
Oct 21, 2011 | 14.80 | 14.85 | 14.45 | 14.61 | 282,987 | -0.03(-0.20%) |
Oct 20, 2011 | 14.37 | 14.87 | 14.22 | 14.64 | 436,756 | +0.13(+0.92%) |
Oct 19, 2011 | 13.85 | 14.81 | 13.76 | 14.51 | 729,363 | +0.70(+5.04%) |
Oct 18, 2011 | 13.04 | 14.13 | 12.90 | 13.81 | 569,146 | +0.83(+6.40%) |
Oct 17, 2011 | 12.13 | 13.09 | 12.13 | 12.98 | 374,465 | +0.91(+7.51%) |
Oct 14, 2011 | 11.68 | 12.30 | 11.67 | 12.07 | 94,179 | +0.55(+4.81%) |
Oct 13, 2011 | 11.37 | 11.64 | 11.21 | 11.52 | 141,039 | +0.07(+0.58%) |
Oct 12, 2011 | 11.08 | 11.53 | 11.03 | 11.45 | 226,130 | +0.51(+4.62%) |
Oct 11, 2011 | 11.13 | 11.29 | 10.73 | 10.95 | 260,968 | -0.24(-2.13%) |
Oct 10, 2011 | 10.60 | 11.42 | 10.50 | 11.19 | 330,380 | +0.88(+8.52%) |
Oct 07, 2011 | 10.40 | 10.60 | 10.04 | 10.31 | 496,352 | -0.06(-0.55%) |
Oct 06, 2011 | 10.36 | 10.61 | 10.27 | 10.37 | 220,852 | +0.25(+2.45%) |
Oct 05, 2011 | 10.06 | 10.32 | 9.851 | 10.12 | 310,649 | +0.07(+0.66%) |
Oct 04, 2011 | 9.956 | 10.14 | 9.642 | 10.05 | 236,258 | -0.07(-0.66%) |