Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.43 | 11.45 | 11.25 | 11.26 | 179,032 | -0.11(-0.96%) |
Dec 29, 2011 | 11.26 | 11.39 | 11.22 | 11.37 | 140,712 | +0.13(+1.15%) |
Dec 28, 2011 | 11.26 | 11.31 | 11.11 | 11.24 | 210,534 | -0.04(-0.35%) |
Dec 27, 2011 | 11.45 | 11.57 | 11.25 | 11.28 | 188,973 | -0.20(-1.74%) |
Dec 23, 2011 | 11.59 | 11.59 | 11.44 | 11.48 | 112,764 | +0.05(+0.44%) |
Dec 21, 2011 | 11.24 | 11.43 | 11.19 | 11.43 | 175,863 | +0.16(+1.42%) |
Dec 20, 2011 | 11.25 | 11.46 | 11.15 | 11.27 | 271,898 | +0.26(+2.36%) |
Dec 19, 2011 | 11.16 | 11.16 | 10.92 | 11.01 | 384,386 | -0.07(-0.63%) |
Dec 16, 2011 | 11.04 | 11.22 | 10.93 | 11.08 | 302,325 | +0.15(+1.37%) |
Dec 15, 2011 | 10.79 | 10.98 | 10.55 | 10.93 | 265,985 | +0.33(+3.10%) |
Dec 14, 2011 | 10.50 | 10.70 | 10.45 | 10.60 | 406,220 | -0.03(-0.28%) |
Dec 13, 2011 | 10.81 | 10.98 | 10.54 | 10.63 | 306,465 | -0.11(-1.02%) |
Dec 12, 2011 | 10.71 | 10.76 | 10.60 | 10.74 | 274,160 | -0.14(-1.28%) |
Dec 09, 2011 | 10.80 | 10.98 | 10.70 | 10.88 | 244,987 | +0.15(+1.39%) |
Dec 08, 2011 | 11.03 | 11.04 | 10.72 | 10.73 | 345,439 | -0.44(-3.93%) |
Dec 07, 2011 | 11.03 | 11.21 | 10.92 | 11.17 | 261,279 | +0.04(+0.36%) |
Dec 06, 2011 | 10.96 | 11.16 | 10.89 | 11.13 | 279,841 | +0.16(+1.45%) |
Dec 05, 2011 | 10.96 | 11.01 | 10.85 | 10.97 | 337,358 | +0.17(+1.57%) |
Dec 02, 2011 | 10.63 | 10.94 | 10.62 | 10.80 | 385,029 | +0.30(+2.85%) |
Dec 01, 2011 | 10.70 | 10.87 | 10.47 | 10.50 | 356,887 | -0.23(-2.14%) |
Nov 30, 2011 | 10.27 | 10.75 | 10.09 | 10.73 | 621,119 | +0.82(+8.25%) |
Nov 29, 2011 | 9.434 | 9.923 | 9.175 | 9.913 | 750,638 | +0.27(+2.79%) |
Nov 28, 2011 | 9.913 | 9.973 | 9.544 | 9.644 | 382,898 | +0.12(+1.26%) |
Nov 25, 2011 | 9.654 | 9.773 | 9.494 | 9.524 | 166,458 | -0.18(-1.85%) |
Nov 23, 2011 | 9.813 | 9.873 | 9.584 | 9.703 | 336,264 | -0.25(-2.51%) |
Nov 22, 2011 | 10.13 | 10.16 | 9.953 | 9.953 | 328,501 | -0.21(-2.06%) |
Nov 21, 2011 | 10.19 | 10.26 | 9.893 | 10.16 | 446,105 | -0.23(-2.21%) |
Nov 18, 2011 | 10.54 | 10.57 | 10.32 | 10.39 | 492,201 | -0.05(-0.48%) |
Nov 17, 2011 | 10.74 | 10.85 | 10.26 | 10.44 | 719,000 | -0.28(-2.60%) |
Nov 16, 2011 | 10.90 | 11.04 | 10.70 | 10.72 | 353,329 | -0.37(-3.33%) |
Nov 15, 2011 | 11.10 | 11.19 | 10.91 | 11.09 | 368,870 | -0.08(-0.71%) |
Nov 14, 2011 | 11.21 | 11.28 | 11.04 | 11.17 | 399,116 | -0.09(-0.80%) |
Nov 11, 2011 | 11.32 | 11.42 | 11.23 | 11.26 | 549,918 | +0.08(+0.71%) |
Nov 10, 2011 | 11.31 | 11.31 | 11.07 | 11.18 | 465,249 | -0.01(-0.09%) |
Nov 09, 2011 | 11.27 | 11.43 | 11.05 | 11.19 | 582,675 | -0.47(-4.02%) |
Nov 08, 2011 | 12.09 | 12.29 | 11.56 | 11.66 | 703,686 | -0.22(-1.85%) |
Nov 07, 2011 | 11.76 | 11.98 | 11.56 | 11.88 | 326,140 | +0.11(+0.93%) |
Nov 04, 2011 | 11.71 | 11.84 | 11.57 | 11.77 | 281,424 | -0.11(-0.92%) |
Nov 03, 2011 | 11.94 | 11.97 | 11.41 | 11.88 | 471,346 | +0.05(+0.42%) |
Nov 02, 2011 | 11.78 | 11.87 | 11.43 | 11.83 | 510,247 | +0.32(+2.77%) |
Nov 01, 2011 | 11.24 | 11.67 | 11.22 | 11.51 | 615,831 | -0.32(-2.70%) |
Oct 31, 2011 | 11.68 | 12.13 | 11.68 | 11.83 | 742,205 | -0.14(-1.17%) |
Oct 28, 2011 | 11.91 | 12.08 | 11.78 | 11.97 | 497,787 | -0.02(-0.17%) |
Oct 27, 2011 | 12.10 | 12.22 | 11.76 | 11.99 | 734,423 | +0.36(+3.09%) |
Oct 26, 2011 | 11.54 | 11.73 | 11.37 | 11.63 | 682,731 | +0.26(+2.28%) |
Oct 25, 2011 | 11.34 | 11.58 | 11.06 | 11.37 | 534,953 | -0.10(-0.87%) |
Oct 24, 2011 | 10.92 | 11.59 | 10.90 | 11.47 | 571,768 | +0.59(+5.41%) |
Oct 21, 2011 | 10.85 | 11.19 | 10.66 | 10.88 | 892,191 | +0.21(+1.96%) |
Oct 20, 2011 | 10.85 | 10.94 | 10.46 | 10.67 | 990,073 | -0.15(-1.38%) |
Oct 19, 2011 | 11.07 | 11.20 | 10.73 | 10.82 | 649,601 | -0.23(-2.08%) |
Oct 18, 2011 | 10.89 | 11.30 | 10.71 | 11.05 | 725,982 | +0.18(+1.65%) |
Oct 17, 2011 | 10.96 | 11.04 | 10.83 | 10.87 | 607,443 | -0.21(-1.89%) |
Oct 14, 2011 | 10.96 | 11.11 | 10.88 | 11.08 | 567,032 | +0.21(+1.93%) |
Oct 13, 2011 | 10.66 | 10.89 | 10.45 | 10.87 | 461,613 | +0.09(+0.83%) |
Oct 12, 2011 | 10.61 | 10.93 | 10.57 | 10.78 | 607,080 | +0.31(+2.95%) |
Oct 11, 2011 | 10.12 | 10.64 | 10.01 | 10.47 | 592,112 | +0.22(+2.14%) |
Oct 10, 2011 | 9.833 | 10.26 | 9.723 | 10.25 | 713,581 | +0.68(+7.08%) |
Oct 07, 2011 | 9.743 | 10.00 | 9.364 | 9.574 | 731,032 | -0.18(-1.84%) |
Oct 06, 2011 | 9.733 | 9.823 | 9.664 | 9.753 | 851,329 | +0.29(+3.06%) |
Oct 05, 2011 | 9.424 | 9.504 | 9.205 | 9.464 | 1,019,942 | +0.08(+0.85%) |
Oct 04, 2011 | 9.035 | 9.394 | 8.746 | 9.384 | 797,825 | +0.22(+2.39%) |