Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.73 | 10.92 | 10.73 | 10.86 | 52,532 | +0.14(+1.31%) |
Dec 29, 2011 | 10.45 | 10.72 | 10.45 | 10.72 | 35,138 | +0.29(+2.78%) |
Dec 28, 2011 | 10.64 | 10.64 | 10.43 | 10.43 | 17,842 | -0.27(-2.52%) |
Dec 27, 2011 | 10.59 | 10.75 | 10.59 | 10.70 | 64,022 | +0.06(+0.56%) |
Dec 23, 2011 | 10.64 | 10.74 | 10.61 | 10.64 | 34,700 | +0.19(+1.82%) |
Dec 21, 2011 | 10.52 | 10.52 | 10.35 | 10.45 | 58,536 | -0.02(-0.19%) |
Dec 20, 2011 | 10.42 | 10.57 | 10.42 | 10.47 | 64,772 | +0.42(+4.18%) |
Dec 19, 2011 | 10.29 | 10.31 | 10.05 | 10.05 | 51,914 | -0.03(-0.30%) |
Dec 16, 2011 | 10.23 | 10.30 | 10.04 | 10.08 | 357,916 | -0.06(-0.59%) |
Dec 15, 2011 | 10.30 | 10.30 | 10.11 | 10.14 | 42,651 | +0.00(+0.00%) |
Dec 14, 2011 | 10.27 | 10.31 | 10.10 | 10.14 | 36,071 | -0.29(-2.78%) |
Dec 13, 2011 | 10.66 | 10.80 | 10.30 | 10.43 | 45,334 | -0.13(-1.23%) |
Dec 12, 2011 | 10.67 | 10.74 | 10.49 | 10.56 | 32,108 | -0.23(-2.13%) |
Dec 09, 2011 | 10.61 | 10.89 | 10.61 | 10.79 | 30,133 | +0.38(+3.65%) |
Dec 08, 2011 | 10.73 | 10.88 | 10.41 | 10.41 | 20,379 | -0.63(-5.71%) |
Dec 07, 2011 | 10.76 | 11.11 | 10.71 | 11.04 | 51,927 | -0.13(-1.16%) |
Dec 06, 2011 | 11.26 | 11.29 | 11.09 | 11.17 | 28,200 | -0.15(-1.33%) |
Dec 05, 2011 | 11.46 | 11.51 | 11.19 | 11.32 | 19,261 | +0.32(+2.91%) |
Dec 02, 2011 | 11.18 | 11.18 | 10.99 | 11.00 | 26,176 | +0.15(+1.38%) |
Dec 01, 2011 | 10.95 | 11.07 | 10.78 | 10.85 | 42,566 | -0.24(-2.16%) |
Nov 30, 2011 | 10.98 | 11.15 | 10.98 | 11.09 | 36,597 | +0.72(+6.94%) |
Nov 29, 2011 | 10.38 | 10.60 | 10.36 | 10.37 | 50,941 | +0.17(+1.67%) |
Nov 28, 2011 | 10.17 | 10.31 | 10.14 | 10.20 | 40,557 | +0.65(+6.81%) |
Nov 25, 2011 | 9.540 | 9.770 | 9.540 | 9.550 | 15,294 | -0.08(-0.83%) |
Nov 23, 2011 | 9.910 | 9.910 | 9.610 | 9.630 | 33,353 | -0.33(-3.31%) |
Nov 22, 2011 | 9.970 | 10.14 | 9.870 | 9.960 | 25,626 | -0.10(-0.99%) |
Nov 21, 2011 | 10.07 | 10.13 | 9.980 | 10.06 | 19,881 | -0.32(-3.08%) |
Nov 18, 2011 | 10.45 | 10.52 | 10.35 | 10.38 | 23,408 | -0.10(-0.95%) |
Nov 17, 2011 | 10.75 | 10.78 | 10.39 | 10.48 | 127,951 | -0.29(-2.69%) |
Nov 16, 2011 | 10.91 | 11.00 | 10.75 | 10.77 | 27,675 | -0.03(-0.28%) |
Nov 15, 2011 | 10.64 | 10.88 | 10.60 | 10.80 | 25,173 | -0.17(-1.55%) |
Nov 14, 2011 | 11.00 | 11.06 | 10.86 | 10.97 | 30,399 | -0.39(-3.43%) |
Nov 11, 2011 | 11.21 | 11.43 | 11.21 | 11.36 | 27,294 | +0.51(+4.70%) |
Nov 10, 2011 | 10.95 | 10.97 | 10.72 | 10.85 | 42,705 | +0.00(+0.00%) |
Nov 09, 2011 | 11.04 | 11.21 | 10.82 | 10.85 | 28,630 | -1.05(-8.82%) |
Nov 08, 2011 | 11.85 | 11.96 | 11.66 | 11.90 | 47,430 | +0.25(+2.15%) |
Nov 07, 2011 | 11.78 | 11.88 | 11.52 | 11.65 | 21,441 | -0.12(-1.02%) |
Nov 04, 2011 | 11.95 | 11.96 | 11.70 | 11.77 | 31,423 | -0.40(-3.29%) |
Nov 03, 2011 | 11.91 | 12.25 | 11.73 | 12.17 | 26,310 | +0.47(+4.02%) |
Nov 02, 2011 | 11.76 | 11.83 | 11.55 | 11.70 | 15,687 | +0.26(+2.27%) |
Nov 01, 2011 | 11.50 | 11.69 | 11.40 | 11.44 | 29,412 | -0.75(-6.15%) |
Oct 31, 2011 | 12.77 | 12.77 | 12.19 | 12.19 | 18,744 | -0.83(-6.37%) |
Oct 28, 2011 | 13.04 | 13.18 | 12.97 | 13.02 | 21,381 | -0.39(-2.91%) |
Oct 27, 2011 | 13.03 | 13.52 | 12.99 | 13.41 | 15,853 | +1.07(+8.67%) |
Oct 26, 2011 | 12.20 | 12.34 | 12.07 | 12.34 | 99,799 | +0.32(+2.66%) |
Oct 25, 2011 | 12.17 | 12.24 | 12.01 | 12.02 | 46,435 | -0.39(-3.14%) |
Oct 24, 2011 | 12.07 | 12.48 | 12.07 | 12.41 | 9,001 | +0.45(+3.76%) |
Oct 21, 2011 | 11.83 | 11.96 | 11.81 | 11.96 | 14,597 | +0.37(+3.19%) |
Oct 20, 2011 | 11.66 | 11.69 | 11.44 | 11.59 | 8,694 | -0.24(-2.03%) |
Oct 19, 2011 | 11.86 | 12.04 | 11.75 | 11.83 | 15,021 | -0.27(-2.23%) |
Oct 18, 2011 | 11.92 | 12.16 | 11.80 | 12.10 | 21,239 | +0.27(+2.28%) |
Oct 17, 2011 | 12.07 | 12.09 | 11.80 | 11.83 | 9,128 | -0.46(-3.74%) |
Oct 14, 2011 | 12.42 | 12.42 | 12.18 | 12.29 | 21,892 | +0.25(+2.08%) |
Oct 13, 2011 | 11.93 | 12.08 | 11.81 | 12.04 | 10,135 | -0.21(-1.71%) |
Oct 12, 2011 | 12.07 | 12.35 | 12.07 | 12.25 | 12,613 | +0.55(+4.70%) |
Oct 11, 2011 | 11.57 | 11.81 | 11.57 | 11.70 | 32,566 | +0.04(+0.34%) |
Oct 10, 2011 | 11.52 | 11.79 | 11.52 | 11.66 | 21,363 | +0.61(+5.52%) |
Oct 07, 2011 | 11.21 | 11.24 | 11.05 | 11.05 | 18,479 | -0.07(-0.63%) |
Oct 06, 2011 | 10.73 | 11.15 | 10.72 | 11.12 | 41,349 | +0.51(+4.81%) |
Oct 05, 2011 | 10.35 | 10.65 | 10.32 | 10.61 | 223,940 | +0.36(+3.51%) |
Oct 04, 2011 | 10.18 | 10.28 | 9.940 | 10.25 | 149,378 | -0.04(-0.39%) |