Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.09 | 13.38 | 12.94 | 12.97 | 53,186 | -0.41(-3.03%) |
Dec 29, 2011 | 13.31 | 13.46 | 13.01 | 13.38 | 20,086 | +0.13(+0.98%) |
Dec 28, 2011 | 13.49 | 13.50 | 13.19 | 13.25 | 70,882 | -0.23(-1.74%) |
Dec 27, 2011 | 13.38 | 13.54 | 13.21 | 13.48 | 112,916 | +0.09(+0.71%) |
Dec 23, 2011 | 13.48 | 13.50 | 13.25 | 13.39 | 31,316 | -0.04(-0.30%) |
Dec 21, 2011 | 13.95 | 13.95 | 13.20 | 13.43 | 156,864 | +0.31(+2.36%) |
Dec 20, 2011 | 13.14 | 13.23 | 13.03 | 13.12 | 109,556 | +0.21(+1.63%) |
Dec 19, 2011 | 12.99 | 13.43 | 12.85 | 12.91 | 92,858 | -0.05(-0.42%) |
Dec 16, 2011 | 12.90 | 13.00 | 12.65 | 12.96 | 208,330 | +0.18(+1.41%) |
Dec 15, 2011 | 12.82 | 12.97 | 12.62 | 12.79 | 359,774 | +0.12(+0.91%) |
Dec 14, 2011 | 12.96 | 12.96 | 12.31 | 12.67 | 279,132 | -0.35(-2.65%) |
Dec 13, 2011 | 12.76 | 13.38 | 12.66 | 13.02 | 493,528 | +0.38(+3.01%) |
Dec 12, 2011 | 12.63 | 12.70 | 12.43 | 12.63 | 125,470 | +0.14(+1.16%) |
Dec 09, 2011 | 12.15 | 12.54 | 12.01 | 12.49 | 129,404 | +0.31(+2.55%) |
Dec 08, 2011 | 12.02 | 12.43 | 12.02 | 12.18 | 158,036 | +0.18(+1.50%) |
Dec 07, 2011 | 11.93 | 12.31 | 11.93 | 12.00 | 69,732 | +0.04(+0.38%) |
Dec 06, 2011 | 11.70 | 12.04 | 11.49 | 11.96 | 196,100 | +0.30(+2.62%) |
Dec 05, 2011 | 11.96 | 11.99 | 11.26 | 11.65 | 224,300 | -0.12(-1.06%) |
Dec 02, 2011 | 11.91 | 11.91 | 11.65 | 11.78 | 163,320 | +0.04(+0.34%) |
Dec 01, 2011 | 11.74 | 11.95 | 11.55 | 11.73 | 66,488 | +0.01(+0.09%) |
Nov 30, 2011 | 11.77 | 12.29 | 11.40 | 11.72 | 365,512 | +0.55(+4.92%) |
Nov 29, 2011 | 10.96 | 11.23 | 10.71 | 11.18 | 188,172 | +0.23(+2.05%) |
Nov 28, 2011 | 10.95 | 11.12 | 10.78 | 10.95 | 134,698 | +0.25(+2.38%) |
Nov 25, 2011 | 10.77 | 10.87 | 10.56 | 10.70 | 81,450 | -0.14(-1.34%) |
Nov 23, 2011 | 11.17 | 11.17 | 10.79 | 10.84 | 80,716 | -0.36(-3.21%) |
Nov 22, 2011 | 11.28 | 11.46 | 11.06 | 11.20 | 177,454 | -0.05(-0.44%) |
Nov 21, 2011 | 11.16 | 11.40 | 11.01 | 11.25 | 85,716 | -0.10(-0.84%) |
Nov 18, 2011 | 11.43 | 11.54 | 11.20 | 11.35 | 244,698 | -0.07(-0.61%) |
Nov 17, 2011 | 11.50 | 11.55 | 11.29 | 11.41 | 284,346 | +0.03(+0.26%) |
Nov 16, 2011 | 11.20 | 11.46 | 11.04 | 11.38 | 156,470 | +0.05(+0.44%) |
Nov 15, 2011 | 11.04 | 11.48 | 10.99 | 11.34 | 160,844 | +0.36(+3.23%) |
Nov 14, 2011 | 11.01 | 11.20 | 10.82 | 10.98 | 301,634 | +0.04(+0.41%) |
Nov 11, 2011 | 10.68 | 10.96 | 10.52 | 10.94 | 105,738 | +0.44(+4.14%) |
Nov 10, 2011 | 10.46 | 10.99 | 10.29 | 10.50 | 107,664 | +0.26(+2.54%) |
Nov 09, 2011 | 10.26 | 10.61 | 10.24 | 10.24 | 113,272 | -0.24(-2.34%) |
Nov 08, 2011 | 10.52 | 10.55 | 10.31 | 10.48 | 51,848 | +0.06(+0.58%) |
Nov 07, 2011 | 10.15 | 10.55 | 10.11 | 10.43 | 92,394 | +0.28(+2.76%) |
Nov 04, 2011 | 10.07 | 10.30 | 10.07 | 10.14 | 129,866 | -0.02(-0.15%) |
Nov 03, 2011 | 9.990 | 10.30 | 9.850 | 10.16 | 146,000 | +0.17(+1.65%) |
Nov 02, 2011 | 9.765 | 10.06 | 9.630 | 9.995 | 114,022 | +0.40(+4.22%) |
Nov 01, 2011 | 9.555 | 9.750 | 9.540 | 9.590 | 46,664 | -0.19(-1.94%) |
Oct 31, 2011 | 9.710 | 9.900 | 9.700 | 9.780 | 114,900 | -0.12(-1.26%) |
Oct 28, 2011 | 9.705 | 10.08 | 9.480 | 9.905 | 273,806 | +0.15(+1.59%) |
Oct 27, 2011 | 9.500 | 10.00 | 9.310 | 9.750 | 270,340 | +0.53(+5.75%) |
Oct 26, 2011 | 9.255 | 9.460 | 9.160 | 9.220 | 121,898 | +0.06(+0.66%) |
Oct 25, 2011 | 9.420 | 9.455 | 9.105 | 9.160 | 34,712 | -0.31(-3.32%) |
Oct 24, 2011 | 9.505 | 9.585 | 9.250 | 9.475 | 62,738 | +0.03(+0.26%) |
Oct 21, 2011 | 9.670 | 9.670 | 9.366 | 9.450 | 33,886 | -0.06(-0.58%) |
Oct 20, 2011 | 9.540 | 9.540 | 9.100 | 9.505 | 37,586 | -0.01(-0.16%) |
Oct 19, 2011 | 9.570 | 9.815 | 9.505 | 9.520 | 45,382 | -0.12(-1.24%) |
Oct 18, 2011 | 9.480 | 9.745 | 9.440 | 9.640 | 87,206 | +0.19(+2.01%) |
Oct 17, 2011 | 9.570 | 9.815 | 9.440 | 9.450 | 43,458 | -0.09(-0.89%) |
Oct 14, 2011 | 9.540 | 9.755 | 9.450 | 9.535 | 65,368 | +0.06(+0.63%) |
Oct 13, 2011 | 9.485 | 9.560 | 9.435 | 9.475 | 96,222 | -0.08(-0.84%) |
Oct 12, 2011 | 9.120 | 9.630 | 9.115 | 9.555 | 121,996 | +0.52(+5.70%) |
Oct 11, 2011 | 8.965 | 9.170 | 8.940 | 9.040 | 52,626 | +0.04(+0.44%) |
Oct 10, 2011 | 8.590 | 9.060 | 8.270 | 9.000 | 75,968 | +0.54(+6.38%) |
Oct 07, 2011 | 8.615 | 8.685 | 8.425 | 8.460 | 39,902 | -0.18(-2.08%) |
Oct 06, 2011 | 8.540 | 8.675 | 8.385 | 8.640 | 39,070 | +0.10(+1.17%) |
Oct 05, 2011 | 8.550 | 8.550 | 8.260 | 8.540 | 33,720 | +0.48(+6.02%) |
Oct 04, 2011 | 7.645 | 8.095 | 7.520 | 8.055 | 145,006 | +0.40(+5.29%) |