Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.87 | 12.91 | 12.42 | 12.46 | 96,304 | -0.43(-3.33%) |
Dec 29, 2011 | 12.78 | 12.96 | 12.46 | 12.89 | 96,705 | +0.18(+1.40%) |
Dec 28, 2011 | 13.04 | 13.04 | 12.66 | 12.71 | 50,111 | -0.34(-2.58%) |
Dec 27, 2011 | 12.88 | 13.11 | 12.55 | 13.05 | 57,283 | +0.12(+0.94%) |
Dec 23, 2011 | 12.97 | 13.00 | 12.76 | 12.93 | 37,755 | -0.15(-1.14%) |
Dec 21, 2011 | 12.78 | 13.22 | 12.70 | 13.08 | 81,955 | +0.23(+1.82%) |
Dec 20, 2011 | 13.12 | 13.41 | 12.81 | 12.84 | 280,692 | +0.05(+0.36%) |
Dec 19, 2011 | 13.19 | 13.40 | 12.76 | 12.80 | 150,358 | -0.32(-2.42%) |
Dec 16, 2011 | 12.53 | 13.26 | 12.46 | 13.11 | 446,633 | +0.73(+5.88%) |
Dec 15, 2011 | 12.27 | 12.47 | 11.96 | 12.38 | 68,685 | +0.35(+2.87%) |
Dec 14, 2011 | 11.96 | 12.08 | 11.78 | 12.04 | 136,178 | -0.05(-0.39%) |
Dec 13, 2011 | 12.00 | 12.34 | 11.78 | 12.09 | 141,154 | +0.24(+2.05%) |
Dec 12, 2011 | 11.75 | 11.90 | 11.39 | 11.84 | 164,449 | +0.07(+0.63%) |
Dec 09, 2011 | 11.54 | 11.88 | 11.44 | 11.77 | 214,634 | +0.25(+2.19%) |
Dec 08, 2011 | 11.88 | 11.96 | 11.46 | 11.52 | 133,373 | -0.50(-4.20%) |
Dec 07, 2011 | 11.91 | 12.07 | 11.68 | 12.02 | 58,994 | +0.00(+0.00%) |
Dec 06, 2011 | 11.91 | 12.20 | 11.78 | 12.02 | 94,754 | +0.08(+0.70%) |
Dec 05, 2011 | 12.26 | 12.30 | 11.76 | 11.94 | 182,558 | -0.10(-0.85%) |
Dec 02, 2011 | 11.68 | 12.11 | 11.62 | 12.04 | 134,343 | +0.56(+4.88%) |
Dec 01, 2011 | 11.87 | 11.99 | 11.44 | 11.48 | 156,379 | -0.44(-3.68%) |
Nov 30, 2011 | 11.39 | 11.93 | 11.39 | 11.92 | 187,373 | +0.91(+8.23%) |
Nov 29, 2011 | 11.05 | 11.13 | 10.86 | 11.01 | 62,316 | -0.02(-0.17%) |
Nov 28, 2011 | 10.69 | 11.08 | 10.69 | 11.03 | 104,767 | +0.73(+7.07%) |
Nov 25, 2011 | 10.27 | 10.70 | 10.22 | 10.30 | 94,614 | -0.02(-0.18%) |
Nov 23, 2011 | 10.52 | 10.59 | 10.28 | 10.32 | 147,009 | -0.30(-2.81%) |
Nov 22, 2011 | 10.67 | 10.87 | 10.56 | 10.62 | 65,671 | -0.07(-0.61%) |
Nov 21, 2011 | 10.64 | 10.81 | 10.55 | 10.69 | 99,367 | -0.20(-1.80%) |
Nov 18, 2011 | 10.88 | 11.01 | 10.77 | 10.88 | 76,343 | +0.05(+0.43%) |
Nov 17, 2011 | 10.95 | 11.11 | 10.69 | 10.83 | 167,362 | -0.10(-0.94%) |
Nov 16, 2011 | 10.90 | 11.31 | 10.81 | 10.94 | 141,997 | -0.12(-1.10%) |
Nov 15, 2011 | 10.69 | 11.18 | 10.69 | 11.06 | 111,908 | +0.29(+2.69%) |
Nov 14, 2011 | 11.12 | 11.21 | 10.57 | 10.77 | 166,457 | -0.44(-3.92%) |
Nov 11, 2011 | 11.02 | 11.30 | 10.91 | 11.21 | 107,256 | +0.35(+3.18%) |
Nov 10, 2011 | 10.58 | 10.91 | 10.38 | 10.86 | 154,271 | +0.50(+4.77%) |
Nov 09, 2011 | 10.73 | 10.78 | 10.34 | 10.37 | 197,333 | -0.66(-6.01%) |
Nov 08, 2011 | 11.51 | 11.51 | 10.74 | 11.03 | 228,081 | -0.40(-3.51%) |
Nov 07, 2011 | 11.71 | 12.07 | 11.25 | 11.43 | 170,059 | -0.63(-5.19%) |
Nov 04, 2011 | 12.37 | 12.59 | 11.82 | 12.06 | 222,434 | -0.21(-1.75%) |
Nov 03, 2011 | 11.65 | 12.33 | 11.61 | 12.27 | 192,608 | +0.85(+7.44%) |
Nov 02, 2011 | 11.41 | 11.72 | 11.09 | 11.42 | 162,099 | +0.12(+1.07%) |
Nov 01, 2011 | 11.03 | 11.57 | 10.97 | 11.30 | 169,454 | -0.25(-2.18%) |
Oct 31, 2011 | 12.19 | 12.19 | 11.54 | 11.55 | 211,674 | -0.81(-6.57%) |
Oct 28, 2011 | 12.18 | 12.66 | 12.09 | 12.37 | 154,038 | +0.18(+1.46%) |
Oct 27, 2011 | 11.11 | 12.32 | 11.11 | 12.19 | 259,840 | +1.40(+12.99%) |
Oct 26, 2011 | 11.00 | 11.09 | 10.46 | 10.79 | 250,149 | -0.02(-0.17%) |
Oct 25, 2011 | 11.43 | 11.43 | 10.78 | 10.81 | 197,168 | -0.75(-6.47%) |
Oct 24, 2011 | 11.31 | 11.58 | 11.18 | 11.55 | 260,071 | +0.29(+2.57%) |
Oct 21, 2011 | 11.21 | 11.36 | 11.11 | 11.26 | 229,850 | +0.24(+2.20%) |
Oct 20, 2011 | 11.11 | 11.18 | 10.60 | 11.02 | 190,288 | -0.02(-0.17%) |
Oct 19, 2011 | 11.17 | 11.40 | 10.96 | 11.04 | 200,695 | -0.16(-1.42%) |
Oct 18, 2011 | 10.88 | 11.26 | 10.72 | 11.20 | 169,340 | +0.35(+3.18%) |
Oct 17, 2011 | 11.04 | 11.14 | 10.80 | 10.85 | 230,314 | -0.41(-3.65%) |
Oct 14, 2011 | 10.97 | 11.27 | 10.84 | 11.26 | 179,458 | +0.40(+3.70%) |
Oct 13, 2011 | 10.68 | 10.93 | 10.60 | 10.86 | 85,227 | +0.11(+1.04%) |
Oct 12, 2011 | 10.74 | 10.86 | 10.60 | 10.75 | 146,674 | +0.12(+1.14%) |
Oct 11, 2011 | 10.69 | 10.92 | 10.49 | 10.63 | 107,185 | -0.21(-1.90%) |
Oct 10, 2011 | 10.73 | 10.84 | 10.54 | 10.83 | 194,112 | +0.36(+3.39%) |
Oct 07, 2011 | 10.69 | 10.81 | 10.25 | 10.48 | 136,656 | -0.04(-0.36%) |
Oct 06, 2011 | 10.56 | 10.65 | 10.41 | 10.52 | 216,416 | +0.07(+0.63%) |
Oct 05, 2011 | 10.68 | 10.71 | 10.08 | 10.45 | 179,760 | -0.21(-2.01%) |
Oct 04, 2011 | 10.12 | 10.70 | 9.994 | 10.67 | 296,869 | +0.39(+3.82%) |