Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.94 | 11.95 | 11.88 | 11.92 | 158,098 | -0.02(-0.16%) |
Dec 29, 2011 | 11.87 | 11.99 | 11.80 | 11.94 | 260,929 | +0.13(+1.12%) |
Dec 28, 2011 | 11.88 | 11.90 | 11.79 | 11.81 | 139,954 | -0.16(-1.37%) |
Dec 27, 2011 | 11.96 | 12.01 | 11.96 | 11.97 | 116,520 | +0.01(+0.05%) |
Dec 23, 2011 | 11.90 | 11.99 | 11.90 | 11.97 | 174,465 | +0.23(+1.94%) |
Dec 21, 2011 | 11.73 | 11.76 | 11.64 | 11.74 | 304,252 | +0.11(+0.98%) |
Dec 20, 2011 | 11.58 | 11.65 | 11.55 | 11.63 | 318,242 | +0.47(+4.19%) |
Dec 19, 2011 | 11.24 | 11.30 | 11.15 | 11.16 | 235,654 | -0.04(-0.34%) |
Dec 16, 2011 | 11.20 | 11.27 | 11.16 | 11.20 | 1,507,939 | +0.08(+0.74%) |
Dec 15, 2011 | 11.19 | 11.22 | 11.09 | 11.11 | 123,282 | +0.08(+0.69%) |
Dec 14, 2011 | 11.08 | 11.10 | 10.97 | 11.04 | 184,593 | -0.14(-1.24%) |
Dec 13, 2011 | 11.27 | 11.36 | 11.11 | 11.18 | 238,350 | +0.06(+0.57%) |
Dec 12, 2011 | 11.27 | 11.27 | 11.06 | 11.11 | 183,605 | -0.22(-1.95%) |
Dec 09, 2011 | 11.29 | 11.39 | 11.27 | 11.34 | 206,203 | +0.20(+1.76%) |
Dec 08, 2011 | 11.33 | 11.37 | 11.11 | 11.14 | 206,961 | -0.23(-2.00%) |
Dec 07, 2011 | 11.28 | 11.43 | 11.23 | 11.37 | 166,382 | +0.12(+1.07%) |
Dec 06, 2011 | 11.26 | 11.31 | 11.20 | 11.25 | 153,942 | +0.01(+0.06%) |
Dec 05, 2011 | 11.35 | 11.38 | 11.18 | 11.24 | 157,631 | +0.07(+0.62%) |
Dec 02, 2011 | 11.39 | 11.39 | 11.15 | 11.17 | 307,856 | -0.02(-0.17%) |
Dec 01, 2011 | 11.36 | 11.42 | 11.18 | 11.19 | 338,740 | -0.29(-2.53%) |
Nov 30, 2011 | 11.42 | 11.52 | 11.39 | 11.48 | 344,376 | +0.39(+3.53%) |
Nov 29, 2011 | 11.03 | 11.15 | 10.97 | 11.09 | 355,225 | +0.26(+2.39%) |
Nov 28, 2011 | 10.80 | 10.87 | 10.74 | 10.83 | 197,696 | +0.32(+3.00%) |
Nov 25, 2011 | 10.61 | 10.71 | 10.51 | 10.51 | 76,413 | -0.03(-0.24%) |
Nov 23, 2011 | 10.68 | 10.68 | 10.52 | 10.54 | 235,833 | -0.29(-2.68%) |
Nov 22, 2011 | 10.83 | 10.91 | 10.75 | 10.83 | 249,519 | -0.03(-0.23%) |
Nov 21, 2011 | 10.91 | 10.94 | 10.82 | 10.85 | 326,474 | -0.16(-1.43%) |
Nov 18, 2011 | 11.08 | 11.09 | 10.98 | 11.01 | 232,793 | +0.13(+1.22%) |
Nov 17, 2011 | 11.09 | 11.09 | 10.83 | 10.88 | 232,935 | -0.19(-1.71%) |
Nov 16, 2011 | 11.19 | 11.27 | 10.97 | 11.07 | 245,325 | -0.24(-2.12%) |
Nov 15, 2011 | 11.26 | 11.37 | 11.18 | 11.31 | 200,420 | +0.18(+1.65%) |
Nov 14, 2011 | 11.20 | 11.23 | 11.10 | 11.13 | 294,807 | -0.44(-3.82%) |
Nov 11, 2011 | 11.40 | 11.60 | 11.40 | 11.57 | 167,117 | +0.20(+1.72%) |
Nov 10, 2011 | 11.40 | 11.40 | 11.21 | 11.37 | 230,023 | +0.09(+0.78%) |
Nov 09, 2011 | 11.35 | 11.42 | 11.28 | 11.28 | 506,626 | -0.54(-4.59%) |
Nov 08, 2011 | 11.75 | 11.83 | 11.63 | 11.83 | 170,250 | +0.03(+0.27%) |
Nov 07, 2011 | 11.71 | 11.82 | 11.68 | 11.80 | 132,167 | +0.04(+0.32%) |
Nov 04, 2011 | 11.65 | 11.78 | 11.58 | 11.76 | 121,533 | +0.04(+0.38%) |
Nov 03, 2011 | 11.77 | 11.77 | 11.54 | 11.71 | 247,051 | +0.16(+1.42%) |
Nov 02, 2011 | 11.47 | 11.62 | 11.44 | 11.55 | 242,091 | +0.33(+2.93%) |
Nov 01, 2011 | 11.11 | 11.35 | 11.08 | 11.22 | 458,038 | -0.40(-3.48%) |
Oct 31, 2011 | 11.86 | 11.90 | 11.63 | 11.63 | 248,598 | -0.31(-2.59%) |
Oct 28, 2011 | 12.03 | 12.07 | 11.90 | 11.94 | 295,972 | -0.22(-1.82%) |
Oct 27, 2011 | 12.00 | 12.22 | 11.90 | 12.16 | 321,119 | +0.37(+3.16%) |
Oct 26, 2011 | 11.88 | 11.92 | 11.58 | 11.78 | 243,179 | -0.11(-0.96%) |
Oct 25, 2011 | 11.98 | 12.00 | 11.85 | 11.90 | 575,336 | -0.08(-0.69%) |
Oct 24, 2011 | 11.76 | 12.00 | 11.75 | 11.98 | 213,909 | +0.23(+1.99%) |
Oct 21, 2011 | 11.57 | 11.75 | 11.54 | 11.75 | 403,567 | +0.28(+2.42%) |
Oct 20, 2011 | 11.46 | 11.51 | 11.28 | 11.47 | 275,589 | -0.13(-1.14%) |
Oct 19, 2011 | 11.68 | 11.73 | 11.58 | 11.60 | 228,670 | -0.13(-1.13%) |
Oct 18, 2011 | 11.56 | 11.84 | 11.47 | 11.73 | 160,969 | +0.23(+1.98%) |
Oct 17, 2011 | 11.68 | 11.68 | 11.47 | 11.51 | 126,186 | -0.30(-2.57%) |
Oct 14, 2011 | 11.78 | 11.82 | 11.73 | 11.81 | 181,184 | +0.09(+0.81%) |
Oct 13, 2011 | 11.64 | 11.78 | 11.58 | 11.71 | 261,293 | +0.00(+0.00%) |
Oct 12, 2011 | 11.61 | 11.81 | 11.61 | 11.71 | 180,718 | +0.20(+1.76%) |
Oct 11, 2011 | 11.51 | 11.55 | 11.43 | 11.51 | 201,677 | -0.05(-0.44%) |
Oct 10, 2011 | 11.44 | 11.59 | 11.44 | 11.56 | 176,882 | +0.22(+1.95%) |
Oct 07, 2011 | 11.45 | 11.49 | 11.33 | 11.34 | 207,083 | -0.05(-0.44%) |
Oct 06, 2011 | 11.12 | 11.40 | 11.09 | 11.39 | 317,796 | +0.03(+0.22%) |
Oct 05, 2011 | 11.23 | 11.37 | 11.19 | 11.37 | 133,008 | +0.13(+1.12%) |
Oct 04, 2011 | 10.93 | 11.24 | 10.84 | 11.24 | 399,707 | +0.35(+3.19%) |