Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.16 | 10.23 | 9.973 | 9.976 | 1,943,933 | -0.18(-1.78%) |
Dec 29, 2011 | 10.01 | 10.29 | 9.976 | 10.16 | 1,838,153 | +0.14(+1.36%) |
Dec 28, 2011 | 10.37 | 10.39 | 9.981 | 10.02 | 1,496,857 | -0.36(-3.42%) |
Dec 27, 2011 | 10.41 | 10.46 | 10.21 | 10.37 | 1,457,720 | -0.04(-0.37%) |
Dec 23, 2011 | 10.33 | 10.41 | 10.13 | 10.41 | 987,316 | +0.14(+1.38%) |
Dec 21, 2011 | 10.06 | 10.33 | 9.932 | 10.27 | 3,538,512 | +0.22(+2.23%) |
Dec 20, 2011 | 9.232 | 10.06 | 9.232 | 10.05 | 3,781,680 | +1.05(+11.73%) |
Dec 19, 2011 | 9.342 | 9.468 | 8.948 | 8.992 | 2,991,461 | -0.34(-3.69%) |
Dec 16, 2011 | 9.150 | 9.511 | 9.123 | 9.336 | 2,854,008 | +0.26(+2.89%) |
Dec 15, 2011 | 9.478 | 9.503 | 9.058 | 9.074 | 3,415,907 | -0.26(-2.75%) |
Dec 14, 2011 | 9.391 | 9.555 | 9.222 | 9.331 | 4,080,670 | -0.18(-1.90%) |
Dec 13, 2011 | 9.724 | 9.981 | 9.435 | 9.511 | 2,270,439 | -0.17(-1.75%) |
Dec 12, 2011 | 9.845 | 9.894 | 9.484 | 9.681 | 2,190,249 | -0.35(-3.49%) |
Dec 09, 2011 | 9.839 | 10.13 | 9.839 | 10.03 | 1,696,421 | +0.23(+2.34%) |
Dec 08, 2011 | 10.15 | 10.29 | 9.741 | 9.801 | 2,291,097 | -0.46(-4.48%) |
Dec 07, 2011 | 10.52 | 10.54 | 10.16 | 10.26 | 1,172,835 | -0.33(-3.15%) |
Dec 06, 2011 | 10.74 | 10.80 | 10.32 | 10.59 | 2,163,872 | -0.16(-1.52%) |
Dec 05, 2011 | 10.95 | 11.05 | 10.66 | 10.76 | 1,810,506 | -0.02(-0.20%) |
Dec 02, 2011 | 10.75 | 11.22 | 10.63 | 10.78 | 3,777,125 | +0.23(+2.18%) |
Dec 01, 2011 | 10.66 | 10.78 | 10.35 | 10.55 | 2,355,363 | -0.12(-1.13%) |
Nov 30, 2011 | 10.38 | 10.70 | 10.25 | 10.67 | 2,847,523 | +0.78(+7.91%) |
Nov 29, 2011 | 10.05 | 10.11 | 9.845 | 9.888 | 1,903,865 | -0.13(-1.26%) |
Nov 28, 2011 | 9.959 | 10.24 | 9.897 | 10.01 | 2,153,831 | +0.47(+4.93%) |
Nov 25, 2011 | 9.632 | 9.883 | 9.528 | 9.544 | 983,306 | -0.15(-1.52%) |
Nov 23, 2011 | 10.11 | 10.22 | 9.626 | 9.692 | 3,380,711 | -0.56(-5.44%) |
Nov 22, 2011 | 10.70 | 10.76 | 10.23 | 10.25 | 3,071,064 | -0.44(-4.09%) |
Nov 21, 2011 | 10.92 | 10.92 | 10.53 | 10.69 | 1,958,876 | -0.48(-4.26%) |
Nov 18, 2011 | 11.57 | 11.57 | 11.11 | 11.16 | 1,712,230 | -0.27(-2.39%) |
Nov 17, 2011 | 11.92 | 12.11 | 11.32 | 11.44 | 2,108,004 | -0.54(-4.52%) |
Nov 16, 2011 | 11.64 | 12.21 | 11.50 | 11.98 | 2,396,228 | +0.24(+2.05%) |
Nov 15, 2011 | 11.52 | 11.84 | 11.42 | 11.74 | 1,726,924 | +0.17(+1.51%) |
Nov 14, 2011 | 11.75 | 11.83 | 11.47 | 11.56 | 1,990,129 | -0.17(-1.49%) |
Nov 11, 2011 | 11.74 | 11.98 | 11.66 | 11.74 | 1,977,140 | +0.16(+1.42%) |
Nov 10, 2011 | 11.47 | 11.69 | 11.08 | 11.57 | 3,198,847 | +0.42(+3.72%) |
Nov 09, 2011 | 11.22 | 11.67 | 11.12 | 11.16 | 3,106,436 | -0.60(-5.07%) |
Nov 08, 2011 | 11.39 | 11.80 | 11.18 | 11.75 | 3,707,071 | +0.45(+4.02%) |
Nov 07, 2011 | 11.04 | 11.43 | 10.80 | 11.30 | 3,577,037 | +0.15(+1.37%) |
Nov 04, 2011 | 10.88 | 11.18 | 10.77 | 11.15 | 2,766,037 | +0.18(+1.64%) |
Nov 03, 2011 | 10.23 | 11.04 | 10.02 | 10.97 | 4,426,234 | +0.77(+7.58%) |
Nov 02, 2011 | 10.12 | 10.23 | 9.841 | 10.19 | 2,056,450 | +0.42(+4.28%) |
Nov 01, 2011 | 9.694 | 10.05 | 9.422 | 9.776 | 3,346,586 | -0.33(-3.23%) |
Oct 31, 2011 | 10.17 | 10.40 | 9.982 | 10.10 | 2,619,334 | -0.12(-1.17%) |
Oct 28, 2011 | 10.24 | 10.33 | 10.04 | 10.22 | 3,176,933 | -0.11(-1.10%) |
Oct 27, 2011 | 9.922 | 10.47 | 9.835 | 10.34 | 4,065,898 | +0.76(+7.95%) |
Oct 26, 2011 | 9.863 | 9.884 | 8.921 | 9.574 | 5,376,555 | +0.21(+2.21%) |
Oct 25, 2011 | 9.683 | 9.824 | 9.302 | 9.368 | 4,042,917 | -0.31(-3.20%) |
Oct 24, 2011 | 9.623 | 9.977 | 9.601 | 9.678 | 5,305,975 | +0.07(+0.74%) |
Oct 21, 2011 | 9.846 | 9.917 | 9.406 | 9.607 | 3,242,059 | -0.08(-0.84%) |
Oct 20, 2011 | 9.618 | 9.765 | 9.232 | 9.688 | 2,780,382 | -0.02(-0.22%) |
Oct 19, 2011 | 10.10 | 10.23 | 9.667 | 9.710 | 3,642,369 | -0.43(-4.24%) |
Oct 18, 2011 | 9.786 | 10.23 | 9.498 | 10.14 | 3,235,794 | +0.33(+3.33%) |
Oct 17, 2011 | 10.69 | 10.69 | 9.781 | 9.814 | 2,766,618 | -0.88(-8.24%) |
Oct 14, 2011 | 10.53 | 10.75 | 10.24 | 10.69 | 3,188,692 | +0.36(+3.53%) |
Oct 13, 2011 | 10.09 | 10.83 | 9.748 | 10.33 | 7,113,051 | +0.58(+5.91%) |
Oct 12, 2011 | 9.835 | 9.996 | 9.694 | 9.754 | 1,560,668 | +0.06(+0.62%) |
Oct 11, 2011 | 9.563 | 10.04 | 9.384 | 9.694 | 2,026,214 | -0.02(-0.17%) |
Oct 10, 2011 | 9.656 | 10.75 | 9.444 | 9.710 | 5,362,194 | +0.52(+5.68%) |
Oct 07, 2011 | 9.601 | 9.634 | 8.987 | 9.188 | 1,426,427 | -0.30(-3.21%) |
Oct 06, 2011 | 9.436 | 9.650 | 9.308 | 9.493 | 1,987,739 | +0.09(+0.98%) |
Oct 05, 2011 | 8.856 | 9.493 | 8.573 | 9.400 | 2,779,230 | +0.55(+6.21%) |
Oct 04, 2011 | 8.046 | 8.873 | 7.730 | 8.851 | 3,283,937 | +0.63(+7.61%) |