Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.66 | 11.68 | 11.51 | 11.52 | 239,076 | -0.14(-1.18%) |
Dec 29, 2011 | 11.57 | 11.69 | 11.56 | 11.66 | 187,983 | +0.14(+1.19%) |
Dec 28, 2011 | 11.78 | 11.78 | 11.50 | 11.52 | 193,672 | -0.25(-2.13%) |
Dec 27, 2011 | 11.69 | 11.81 | 11.39 | 11.77 | 307,023 | +0.13(+1.13%) |
Dec 23, 2011 | 11.68 | 11.73 | 11.57 | 11.64 | 214,244 | +0.10(+0.83%) |
Dec 21, 2011 | 11.35 | 11.60 | 11.25 | 11.54 | 223,214 | +0.19(+1.69%) |
Dec 20, 2011 | 11.25 | 11.36 | 11.03 | 11.35 | 440,260 | +0.40(+3.66%) |
Dec 19, 2011 | 11.29 | 11.47 | 10.92 | 10.95 | 364,788 | -0.29(-2.61%) |
Dec 16, 2011 | 11.11 | 11.41 | 11.05 | 11.25 | 857,691 | +0.26(+2.40%) |
Dec 15, 2011 | 10.96 | 11.07 | 10.74 | 10.98 | 448,503 | +0.25(+2.34%) |
Dec 14, 2011 | 10.86 | 11.03 | 10.73 | 10.73 | 449,488 | -0.25(-2.23%) |
Dec 13, 2011 | 11.30 | 11.47 | 10.90 | 10.98 | 385,234 | -0.22(-1.92%) |
Dec 12, 2011 | 11.08 | 11.23 | 10.98 | 11.19 | 428,791 | -0.12(-1.06%) |
Dec 09, 2011 | 10.87 | 11.36 | 10.87 | 11.31 | 339,249 | +0.51(+4.70%) |
Dec 08, 2011 | 11.15 | 11.23 | 10.77 | 10.80 | 721,895 | -0.49(-4.34%) |
Dec 07, 2011 | 11.06 | 11.29 | 10.88 | 11.29 | 397,615 | +0.18(+1.61%) |
Dec 06, 2011 | 11.04 | 11.18 | 10.93 | 11.11 | 636,558 | +0.05(+0.49%) |
Dec 05, 2011 | 10.96 | 11.07 | 10.84 | 11.06 | 458,919 | +0.29(+2.66%) |
Dec 02, 2011 | 10.69 | 10.87 | 10.65 | 10.77 | 219,809 | +0.26(+2.44%) |
Dec 01, 2011 | 10.64 | 10.79 | 10.50 | 10.52 | 353,121 | -0.25(-2.28%) |
Nov 30, 2011 | 10.51 | 10.76 | 10.39 | 10.76 | 803,663 | +0.73(+7.27%) |
Nov 29, 2011 | 9.978 | 10.22 | 9.781 | 10.03 | 303,417 | +0.05(+0.54%) |
Nov 28, 2011 | 10.05 | 10.05 | 9.691 | 9.978 | 422,309 | +0.30(+3.09%) |
Nov 25, 2011 | 9.745 | 9.990 | 9.673 | 9.679 | 109,411 | -0.08(-0.80%) |
Nov 23, 2011 | 10.18 | 10.18 | 9.715 | 9.757 | 310,489 | -0.53(-5.12%) |
Nov 22, 2011 | 10.43 | 10.52 | 10.22 | 10.28 | 179,800 | -0.19(-1.83%) |
Nov 21, 2011 | 10.51 | 10.68 | 10.42 | 10.47 | 252,749 | -0.27(-2.50%) |
Nov 18, 2011 | 10.63 | 10.84 | 10.50 | 10.74 | 320,151 | +0.14(+1.30%) |
Nov 17, 2011 | 10.67 | 10.92 | 10.55 | 10.61 | 162,480 | -0.06(-0.56%) |
Nov 16, 2011 | 10.89 | 11.06 | 10.65 | 10.67 | 271,145 | -0.38(-3.46%) |
Nov 15, 2011 | 10.67 | 11.10 | 10.50 | 11.05 | 245,787 | +0.28(+2.55%) |
Nov 14, 2011 | 11.02 | 11.02 | 10.65 | 10.77 | 191,387 | -0.35(-3.12%) |
Nov 11, 2011 | 11.10 | 11.24 | 10.99 | 11.12 | 206,829 | +0.19(+1.69%) |
Nov 10, 2011 | 10.98 | 11.10 | 10.88 | 10.93 | 236,661 | +0.15(+1.39%) |
Nov 09, 2011 | 10.94 | 11.07 | 10.70 | 10.79 | 394,493 | -0.51(-4.55%) |
Nov 08, 2011 | 11.00 | 11.33 | 10.83 | 11.30 | 370,266 | +0.33(+3.00%) |
Nov 07, 2011 | 10.96 | 11.01 | 10.66 | 10.97 | 206,375 | +0.00(+0.00%) |
Nov 04, 2011 | 10.94 | 11.04 | 10.80 | 10.97 | 246,108 | -0.10(-0.91%) |
Nov 03, 2011 | 11.10 | 11.21 | 10.82 | 11.07 | 458,762 | +0.03(+0.27%) |
Nov 02, 2011 | 11.02 | 11.15 | 10.85 | 11.04 | 525,050 | +0.28(+2.59%) |
Nov 01, 2011 | 10.79 | 11.27 | 10.38 | 10.76 | 513,754 | -0.56(-4.93%) |
Oct 31, 2011 | 11.27 | 11.63 | 11.02 | 11.32 | 414,385 | -0.17(-1.50%) |
Oct 28, 2011 | 11.05 | 11.55 | 10.92 | 11.49 | 599,336 | +0.35(+3.14%) |
Oct 27, 2011 | 10.42 | 11.32 | 10.32 | 11.14 | 1,303,769 | +1.16(+11.59%) |
Oct 26, 2011 | 10.07 | 10.36 | 9.467 | 9.985 | 489,161 | +0.09(+0.90%) |
Oct 25, 2011 | 10.25 | 10.25 | 9.860 | 9.896 | 268,866 | -0.45(-4.36%) |
Oct 24, 2011 | 10.34 | 10.54 | 9.572 | 10.35 | 524,838 | -0.01(-0.06%) |
Oct 21, 2011 | 10.28 | 10.47 | 9.599 | 10.35 | 2,095,700 | +0.27(+2.65%) |
Oct 20, 2011 | 9.866 | 10.14 | 9.569 | 10.09 | 425,542 | +0.25(+2.53%) |
Oct 19, 2011 | 9.789 | 9.955 | 9.065 | 9.837 | 484,359 | -0.01(-0.06%) |
Oct 18, 2011 | 9.112 | 9.991 | 9.077 | 9.843 | 374,412 | +0.77(+8.51%) |
Oct 17, 2011 | 9.463 | 9.558 | 9.017 | 9.071 | 238,294 | -0.50(-5.21%) |
Oct 14, 2011 | 9.765 | 9.908 | 9.391 | 9.569 | 271,886 | -0.06(-0.62%) |
Oct 13, 2011 | 9.659 | 9.748 | 9.391 | 9.629 | 199,713 | -0.12(-1.28%) |
Oct 12, 2011 | 9.629 | 10.03 | 9.457 | 9.754 | 348,461 | +0.20(+2.05%) |
Oct 11, 2011 | 9.261 | 9.641 | 9.181 | 9.558 | 307,748 | +0.17(+1.77%) |
Oct 10, 2011 | 9.035 | 9.403 | 8.946 | 9.391 | 278,143 | +0.56(+6.32%) |
Oct 07, 2011 | 9.469 | 9.469 | 8.792 | 8.833 | 314,779 | -0.61(-6.47%) |
Oct 06, 2011 | 9.083 | 9.469 | 8.958 | 9.445 | 259,440 | +0.31(+3.38%) |
Oct 05, 2011 | 8.952 | 9.243 | 8.756 | 9.136 | 326,352 | +0.17(+1.85%) |
Oct 04, 2011 | 8.079 | 9.029 | 7.990 | 8.970 | 585,659 | +0.82(+10.05%) |