Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.74 | 12.08 | 11.53 | 11.53 | 187,854 | -0.21(-1.79%) |
Dec 29, 2011 | 11.53 | 11.78 | 11.52 | 11.74 | 158,103 | +0.27(+2.32%) |
Dec 28, 2011 | 11.70 | 11.78 | 11.45 | 11.47 | 143,079 | -0.24(-2.03%) |
Dec 27, 2011 | 11.65 | 11.85 | 11.64 | 11.71 | 142,552 | +0.00(+0.00%) |
Dec 23, 2011 | 11.84 | 11.86 | 11.65 | 11.71 | 126,576 | +0.05(+0.39%) |
Dec 21, 2011 | 11.67 | 11.81 | 11.38 | 11.67 | 184,250 | +0.01(+0.08%) |
Dec 20, 2011 | 11.46 | 11.75 | 11.26 | 11.66 | 344,051 | +0.42(+3.74%) |
Dec 19, 2011 | 11.64 | 11.80 | 11.20 | 11.24 | 239,810 | -0.34(-2.92%) |
Dec 16, 2011 | 11.31 | 11.66 | 11.16 | 11.57 | 696,932 | +0.29(+2.59%) |
Dec 15, 2011 | 11.14 | 11.41 | 10.97 | 11.28 | 199,138 | +0.31(+2.83%) |
Dec 14, 2011 | 10.83 | 11.13 | 10.83 | 10.97 | 223,763 | +0.07(+0.67%) |
Dec 13, 2011 | 11.26 | 11.34 | 10.75 | 10.90 | 238,743 | -0.29(-2.61%) |
Dec 12, 2011 | 11.02 | 11.36 | 10.99 | 11.19 | 232,933 | +0.01(+0.08%) |
Dec 09, 2011 | 10.65 | 11.25 | 10.65 | 11.18 | 246,792 | +0.58(+5.42%) |
Dec 08, 2011 | 11.32 | 11.32 | 10.60 | 10.61 | 205,605 | -0.88(-7.63%) |
Dec 07, 2011 | 11.23 | 11.54 | 11.22 | 11.48 | 212,609 | +0.19(+1.70%) |
Dec 06, 2011 | 11.16 | 11.37 | 11.03 | 11.29 | 187,980 | +0.17(+1.56%) |
Dec 05, 2011 | 11.11 | 11.27 | 10.96 | 11.12 | 218,278 | +0.20(+1.84%) |
Dec 02, 2011 | 11.16 | 11.19 | 10.80 | 10.92 | 171,790 | -0.04(-0.33%) |
Dec 01, 2011 | 11.07 | 11.25 | 10.93 | 10.95 | 317,462 | -0.12(-1.07%) |
Nov 30, 2011 | 10.70 | 11.07 | 10.41 | 11.07 | 530,886 | +0.73(+7.06%) |
Nov 29, 2011 | 10.35 | 10.69 | 10.26 | 10.34 | 203,332 | +0.00(+0.00%) |
Nov 28, 2011 | 10.43 | 10.54 | 10.10 | 10.34 | 268,215 | +0.21(+2.07%) |
Nov 25, 2011 | 10.29 | 10.49 | 10.13 | 10.13 | 105,591 | -0.26(-2.46%) |
Nov 23, 2011 | 10.76 | 10.76 | 10.32 | 10.39 | 273,521 | -0.42(-3.88%) |
Nov 22, 2011 | 10.70 | 10.90 | 10.63 | 10.81 | 402,715 | +0.13(+1.20%) |
Nov 21, 2011 | 10.69 | 10.80 | 10.51 | 10.68 | 180,342 | -0.18(-1.68%) |
Nov 18, 2011 | 10.83 | 10.93 | 10.77 | 10.86 | 246,001 | +0.05(+0.51%) |
Nov 17, 2011 | 10.96 | 10.99 | 10.65 | 10.81 | 312,681 | -0.18(-1.66%) |
Nov 16, 2011 | 10.97 | 11.36 | 10.87 | 10.99 | 365,421 | -0.11(-0.99%) |
Nov 15, 2011 | 10.83 | 11.18 | 10.75 | 11.10 | 249,242 | +0.21(+1.93%) |
Nov 14, 2011 | 11.00 | 11.19 | 10.83 | 10.89 | 245,964 | -0.16(-1.41%) |
Nov 11, 2011 | 11.10 | 11.15 | 10.94 | 11.04 | 220,576 | +0.09(+0.83%) |
Nov 10, 2011 | 10.83 | 11.08 | 10.41 | 10.95 | 727,205 | +0.27(+2.56%) |
Nov 09, 2011 | 10.73 | 10.89 | 10.44 | 10.68 | 666,421 | -0.35(-3.15%) |
Nov 08, 2011 | 10.86 | 11.07 | 10.67 | 11.03 | 272,252 | +0.21(+1.94%) |
Nov 07, 2011 | 10.60 | 10.86 | 10.48 | 10.82 | 271,132 | +0.19(+1.80%) |
Nov 04, 2011 | 10.50 | 10.66 | 10.50 | 10.62 | 329,231 | +0.06(+0.61%) |
Nov 03, 2011 | 10.73 | 10.73 | 10.33 | 10.56 | 427,251 | +0.05(+0.52%) |
Nov 02, 2011 | 11.13 | 12.98 | 10.40 | 10.51 | 700,542 | -1.63(-13.46%) |
Nov 01, 2011 | 11.81 | 12.30 | 11.77 | 12.14 | 471,108 | -0.10(-0.82%) |
Oct 31, 2011 | 12.19 | 12.48 | 12.16 | 12.24 | 299,361 | -0.16(-1.32%) |
Oct 28, 2011 | 12.46 | 12.69 | 12.39 | 12.40 | 235,792 | -0.07(-0.59%) |
Oct 27, 2011 | 12.11 | 12.58 | 11.89 | 12.48 | 367,824 | +0.70(+5.97%) |
Oct 26, 2011 | 11.75 | 11.87 | 11.49 | 11.77 | 302,893 | +0.19(+1.65%) |
Oct 25, 2011 | 11.82 | 11.91 | 11.44 | 11.58 | 307,979 | -0.34(-2.83%) |
Oct 24, 2011 | 11.72 | 12.03 | 11.68 | 11.92 | 316,647 | +0.26(+2.27%) |
Oct 21, 2011 | 11.69 | 11.69 | 11.41 | 11.66 | 266,236 | +0.14(+1.19%) |
Oct 20, 2011 | 11.10 | 11.55 | 11.09 | 11.52 | 175,195 | +0.41(+3.70%) |
Oct 19, 2011 | 11.41 | 11.42 | 11.03 | 11.11 | 373,820 | -0.29(-2.56%) |
Oct 18, 2011 | 11.12 | 11.50 | 11.06 | 11.40 | 577,356 | +0.36(+3.22%) |
Oct 17, 2011 | 11.03 | 11.27 | 10.97 | 11.04 | 241,895 | -0.10(-0.90%) |
Oct 14, 2011 | 11.31 | 11.31 | 10.95 | 11.15 | 425,588 | -0.07(-0.65%) |
Oct 13, 2011 | 11.11 | 11.34 | 10.99 | 11.22 | 343,921 | +0.07(+0.65%) |
Oct 12, 2011 | 11.15 | 11.32 | 11.12 | 11.15 | 413,800 | +0.13(+1.16%) |
Oct 11, 2011 | 10.83 | 11.12 | 10.74 | 11.02 | 375,333 | +0.08(+0.75%) |
Oct 10, 2011 | 10.77 | 10.95 | 10.67 | 10.94 | 301,092 | +0.35(+3.28%) |
Oct 07, 2011 | 10.71 | 10.85 | 10.54 | 10.59 | 316,516 | -0.06(-0.60%) |
Oct 06, 2011 | 10.31 | 10.68 | 10.29 | 10.65 | 211,384 | +0.36(+3.46%) |
Oct 05, 2011 | 10.41 | 10.54 | 10.19 | 10.30 | 335,844 | -0.09(-0.88%) |
Oct 04, 2011 | 9.566 | 10.42 | 9.557 | 10.39 | 706,460 | +0.79(+8.28%) |