Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.86 | 11.91 | 11.80 | 11.80 | 221,039 | -0.02(-0.15%) |
Dec 29, 2011 | 11.76 | 11.86 | 11.71 | 11.82 | 175,382 | +0.08(+0.71%) |
Dec 28, 2011 | 11.92 | 11.93 | 11.73 | 11.74 | 264,282 | -0.18(-1.48%) |
Dec 27, 2011 | 11.91 | 12.00 | 11.89 | 11.91 | 205,331 | -0.00(-0.04%) |
Dec 23, 2011 | 11.80 | 11.93 | 11.80 | 11.92 | 243,930 | +0.10(+0.82%) |
Dec 21, 2011 | 11.63 | 11.89 | 11.61 | 11.82 | 331,397 | +0.19(+1.59%) |
Dec 20, 2011 | 11.54 | 11.64 | 11.50 | 11.63 | 604,606 | +0.30(+2.65%) |
Dec 19, 2011 | 11.59 | 11.65 | 11.29 | 11.33 | 286,799 | -0.22(-1.91%) |
Dec 16, 2011 | 11.57 | 11.66 | 11.45 | 11.55 | 489,965 | +0.07(+0.58%) |
Dec 15, 2011 | 11.60 | 11.63 | 11.48 | 11.49 | 241,788 | +0.04(+0.39%) |
Dec 14, 2011 | 11.27 | 11.55 | 11.23 | 11.44 | 330,450 | +0.11(+0.97%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.25 | 11.33 | 324,967 | -0.10(-0.89%) |
Dec 12, 2011 | 11.50 | 11.50 | 11.33 | 11.44 | 389,408 | -0.20(-1.74%) |
Dec 09, 2011 | 11.41 | 11.67 | 11.41 | 11.64 | 400,680 | +0.32(+2.85%) |
Dec 08, 2011 | 11.47 | 11.48 | 11.30 | 11.32 | 365,683 | -0.24(-2.10%) |
Dec 07, 2011 | 11.52 | 11.62 | 11.34 | 11.56 | 939,655 | +0.00(+0.04%) |
Dec 06, 2011 | 11.48 | 11.67 | 11.47 | 11.55 | 1,129,453 | +0.06(+0.50%) |
Dec 05, 2011 | 11.64 | 11.66 | 11.47 | 11.50 | 774,806 | +0.01(+0.11%) |
Dec 02, 2011 | 11.55 | 11.69 | 11.45 | 11.48 | 745,048 | +0.05(+0.46%) |
Dec 01, 2011 | 11.47 | 11.56 | 11.39 | 11.43 | 491,144 | -0.11(-0.96%) |
Nov 30, 2011 | 11.40 | 11.55 | 11.33 | 11.54 | 619,246 | +0.48(+4.35%) |
Nov 29, 2011 | 11.17 | 11.17 | 11.02 | 11.06 | 805,479 | -0.09(-0.83%) |
Nov 28, 2011 | 11.07 | 11.15 | 11.03 | 11.15 | 714,074 | +0.44(+4.12%) |
Nov 25, 2011 | 10.59 | 10.82 | 10.59 | 10.71 | 122,911 | +0.13(+1.25%) |
Nov 23, 2011 | 10.85 | 10.87 | 10.58 | 10.58 | 422,424 | -0.37(-3.35%) |
Nov 22, 2011 | 11.03 | 11.10 | 10.92 | 10.95 | 420,567 | -0.09(-0.84%) |
Nov 21, 2011 | 11.14 | 11.14 | 10.91 | 11.04 | 496,376 | -0.28(-2.46%) |
Nov 18, 2011 | 11.43 | 11.43 | 11.29 | 11.32 | 502,430 | -0.02(-0.16%) |
Nov 17, 2011 | 11.53 | 11.60 | 11.29 | 11.33 | 350,605 | -0.19(-1.65%) |
Nov 16, 2011 | 11.69 | 11.79 | 11.52 | 11.52 | 296,530 | -0.29(-2.46%) |
Nov 15, 2011 | 11.67 | 11.91 | 11.63 | 11.81 | 272,868 | +0.09(+0.75%) |
Nov 14, 2011 | 11.86 | 11.91 | 11.69 | 11.73 | 382,549 | -0.20(-1.70%) |
Nov 11, 2011 | 11.81 | 11.94 | 11.76 | 11.93 | 446,040 | +0.25(+2.15%) |
Nov 10, 2011 | 11.59 | 11.74 | 11.54 | 11.68 | 578,451 | +0.26(+2.24%) |
Nov 09, 2011 | 11.62 | 11.67 | 11.40 | 11.42 | 328,471 | -0.42(-3.54%) |
Nov 08, 2011 | 11.71 | 11.87 | 11.68 | 11.84 | 419,115 | +0.20(+1.74%) |
Nov 07, 2011 | 11.56 | 11.66 | 11.40 | 11.64 | 352,751 | +0.07(+0.57%) |
Nov 04, 2011 | 11.60 | 11.70 | 11.47 | 11.57 | 356,061 | -0.17(-1.42%) |
Nov 03, 2011 | 11.64 | 11.81 | 11.56 | 11.74 | 611,085 | +0.15(+1.29%) |
Nov 02, 2011 | 11.51 | 11.62 | 11.38 | 11.59 | 883,426 | +0.34(+3.01%) |
Nov 01, 2011 | 11.50 | 11.55 | 11.19 | 11.25 | 860,083 | -0.44(-3.76%) |
Oct 31, 2011 | 11.34 | 11.96 | 11.21 | 11.69 | 922,034 | +0.21(+1.80%) |
Oct 28, 2011 | 11.45 | 11.66 | 11.41 | 11.49 | 659,611 | -0.09(-0.76%) |
Oct 27, 2011 | 11.19 | 11.57 | 11.19 | 11.57 | 960,185 | +0.48(+4.32%) |
Oct 26, 2011 | 11.08 | 11.17 | 10.98 | 11.09 | 285,371 | +0.18(+1.61%) |
Oct 25, 2011 | 11.10 | 11.10 | 10.89 | 10.92 | 452,154 | -0.29(-2.59%) |
Oct 24, 2011 | 11.09 | 11.28 | 11.05 | 11.21 | 494,694 | +0.18(+1.63%) |
Oct 21, 2011 | 10.76 | 11.05 | 10.76 | 11.03 | 410,925 | +0.35(+3.25%) |
Oct 20, 2011 | 10.46 | 10.73 | 10.39 | 10.68 | 434,411 | +0.22(+2.06%) |
Oct 19, 2011 | 10.41 | 10.66 | 10.36 | 10.47 | 640,075 | +0.04(+0.42%) |
Oct 18, 2011 | 9.920 | 10.51 | 9.920 | 10.42 | 505,965 | +0.54(+5.52%) |
Oct 17, 2011 | 10.19 | 10.23 | 9.855 | 9.877 | 481,364 | -0.41(-4.02%) |
Oct 14, 2011 | 10.29 | 10.35 | 10.11 | 10.29 | 405,535 | +0.12(+1.17%) |
Oct 13, 2011 | 10.22 | 10.27 | 10.02 | 10.17 | 540,510 | -0.17(-1.62%) |
Oct 12, 2011 | 10.35 | 10.48 | 10.29 | 10.34 | 604,836 | +0.07(+0.68%) |
Oct 11, 2011 | 10.29 | 10.45 | 10.21 | 10.27 | 316,311 | -0.14(-1.35%) |
Oct 10, 2011 | 10.09 | 10.41 | 10.09 | 10.41 | 343,982 | +0.54(+5.48%) |
Oct 07, 2011 | 10.36 | 10.36 | 9.839 | 9.868 | 696,042 | -0.41(-4.02%) |
Oct 06, 2011 | 10.27 | 10.29 | 10.12 | 10.28 | 275,780 | +0.21(+2.05%) |
Oct 05, 2011 | 9.855 | 10.11 | 9.784 | 10.07 | 380,311 | +0.22(+2.28%) |
Oct 04, 2011 | 9.340 | 9.898 | 9.327 | 9.850 | 686,245 | +0.36(+3.85%) |