Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.18 | 10.48 | 9.828 | 10.13 | 6,561 | -0.05(-0.50%) |
Dec 29, 2011 | 9.878 | 10.48 | 9.878 | 10.18 | 3,035 | +0.15(+1.51%) |
Dec 28, 2011 | 10.08 | 10.48 | 9.828 | 10.03 | 3,683 | -0.20(-1.97%) |
Dec 27, 2011 | 10.18 | 10.48 | 9.828 | 10.23 | 2,789 | -0.15(-1.46%) |
Dec 23, 2011 | 10.28 | 10.38 | 10.08 | 10.38 | 1,587 | +0.10(+0.98%) |
Dec 21, 2011 | 10.03 | 10.99 | 9.576 | 10.28 | 5,565 | +0.05(+0.49%) |
Dec 20, 2011 | 10.58 | 10.58 | 9.979 | 10.23 | 2,638 | +0.10(+1.00%) |
Dec 19, 2011 | 10.33 | 10.68 | 10.08 | 10.13 | 3,471 | -0.40(-3.83%) |
Dec 16, 2011 | 10.58 | 10.58 | 10.08 | 10.53 | 11,301 | -0.05(-0.48%) |
Dec 15, 2011 | 9.778 | 10.58 | 9.677 | 10.58 | 2,081 | +0.86(+8.81%) |
Dec 14, 2011 | 8.921 | 9.778 | 8.921 | 9.727 | 4,502 | +0.71(+7.82%) |
Dec 13, 2011 | 9.324 | 9.878 | 8.921 | 9.022 | 4,984 | -0.50(-5.29%) |
Dec 12, 2011 | 9.979 | 9.979 | 8.921 | 9.526 | 3,606 | -0.15(-1.56%) |
Dec 09, 2011 | 10.28 | 10.28 | 9.626 | 9.677 | 4,179 | -0.60(-5.88%) |
Dec 08, 2011 | 10.43 | 10.58 | 10.28 | 10.28 | 2,112 | -0.15(-1.45%) |
Dec 07, 2011 | 10.38 | 11.14 | 10.38 | 10.43 | 2,139 | -0.40(-3.72%) |
Dec 06, 2011 | 10.33 | 10.99 | 10.33 | 10.84 | 774 | +0.55(+5.39%) |
Dec 05, 2011 | 11.14 | 11.19 | 10.13 | 10.28 | 4,390 | -0.81(-7.27%) |
Dec 02, 2011 | 10.94 | 11.49 | 10.38 | 11.09 | 6,115 | +0.30(+2.80%) |
Dec 01, 2011 | 11.04 | 11.74 | 10.43 | 10.79 | 899 | -0.30(-2.73%) |
Nov 30, 2011 | 11.24 | 12.10 | 10.74 | 11.09 | 4,686 | +0.00(+0.00%) |
Nov 29, 2011 | 11.09 | 11.24 | 10.63 | 11.09 | 2,259 | +0.00(+0.00%) |
Nov 28, 2011 | 11.24 | 11.24 | 10.89 | 11.09 | 1,555 | -0.15(-1.35%) |
Nov 25, 2011 | 11.19 | 11.24 | 11.09 | 11.24 | 687 | +0.00(+0.00%) |
Nov 23, 2011 | 11.24 | 11.24 | 10.84 | 11.24 | 3,315 | +0.15(+1.36%) |
Nov 22, 2011 | 10.84 | 11.09 | 10.08 | 11.09 | 31,824 | +0.40(+3.77%) |
Nov 21, 2011 | 10.84 | 11.14 | 10.03 | 10.68 | 2,805 | -0.35(-3.20%) |
Nov 18, 2011 | 11.24 | 11.24 | 10.33 | 11.04 | 2,476 | -0.25(-2.23%) |
Nov 17, 2011 | 10.99 | 11.59 | 10.58 | 11.29 | 3,561 | +0.00(+0.00%) |
Nov 16, 2011 | 11.49 | 11.59 | 11.19 | 11.29 | 218 | +0.20(+1.82%) |
Nov 15, 2011 | 11.49 | 11.59 | 10.84 | 11.09 | 2,162 | -0.10(-0.90%) |
Nov 14, 2011 | 11.09 | 11.49 | 10.99 | 11.19 | 2,499 | +0.10(+0.91%) |
Nov 11, 2011 | 11.34 | 11.74 | 10.84 | 11.09 | 5,693 | -0.05(-0.45%) |
Nov 10, 2011 | 11.04 | 11.14 | 10.94 | 11.14 | 1,236 | +0.15(+1.38%) |
Nov 09, 2011 | 10.84 | 11.29 | 10.68 | 10.99 | 4,450 | +0.15(+1.40%) |
Nov 08, 2011 | 10.58 | 11.19 | 10.53 | 10.84 | 4,095 | +0.07(+0.61%) |
Nov 07, 2011 | 10.99 | 11.09 | 10.48 | 10.77 | 3,822 | +0.04(+0.33%) |
Nov 04, 2011 | 9.727 | 10.89 | 9.727 | 10.74 | 7,713 | +0.86(+8.67%) |
Nov 03, 2011 | 8.971 | 10.03 | 8.971 | 9.878 | 3,373 | +0.55(+5.95%) |
Nov 02, 2011 | 10.08 | 10.08 | 9.324 | 9.324 | 2,733 | -0.40(-4.15%) |
Nov 01, 2011 | 10.43 | 10.43 | 9.727 | 9.727 | 6,342 | -0.76(-7.21%) |
Oct 31, 2011 | 11.29 | 11.44 | 10.33 | 10.48 | 4,817 | -1.11(-9.57%) |
Oct 28, 2011 | 12.00 | 12.00 | 11.49 | 11.59 | 595 | -0.45(-3.77%) |
Oct 27, 2011 | 12.30 | 12.30 | 11.84 | 12.05 | 1,512 | -0.15(-1.24%) |
Oct 26, 2011 | 10.74 | 12.25 | 10.74 | 12.20 | 4,057 | +0.45(+3.86%) |
Oct 25, 2011 | 11.64 | 11.94 | 11.46 | 11.74 | 714 | +0.05(+0.43%) |
Oct 24, 2011 | 11.59 | 11.74 | 11.29 | 11.69 | 3,293 | +0.00(+0.00%) |
Oct 21, 2011 | 11.54 | 11.69 | 11.49 | 11.69 | 852 | +0.20(+1.75%) |
Oct 20, 2011 | 11.09 | 12.05 | 11.09 | 11.49 | 1,438 | +0.30(+2.70%) |
Oct 19, 2011 | 10.63 | 11.24 | 10.33 | 11.19 | 5,525 | +0.60(+5.71%) |
Oct 18, 2011 | 10.58 | 10.99 | 10.08 | 10.58 | 7,988 | +0.00(+0.00%) |
Oct 17, 2011 | 11.49 | 11.64 | 10.43 | 10.58 | 13,101 | -1.01(-8.70%) |
Oct 14, 2011 | 11.87 | 11.99 | 11.59 | 11.59 | 4,593 | -0.05(-0.43%) |
Oct 13, 2011 | 11.59 | 11.84 | 11.59 | 11.64 | 1,190 | -0.15(-1.28%) |
Oct 12, 2011 | 11.79 | 11.89 | 11.29 | 11.79 | 1,795 | +0.05(+0.43%) |
Oct 11, 2011 | 11.89 | 12.05 | 11.09 | 11.74 | 4,816 | -0.55(-4.51%) |
Oct 10, 2011 | 12.55 | 12.55 | 11.94 | 12.30 | 2,549 | -0.20(-1.61%) |
Oct 07, 2011 | 12.15 | 12.60 | 12.05 | 12.50 | 4,605 | +0.66(+5.53%) |
Oct 06, 2011 | 12.40 | 12.60 | 11.84 | 11.84 | 5,255 | -0.20(-1.67%) |
Oct 05, 2011 | 11.49 | 12.55 | 11.49 | 12.05 | 5,367 | +0.66(+5.75%) |
Oct 04, 2011 | 11.54 | 12.15 | 11.24 | 11.39 | 31,182 | -0.50(-4.24%) |