Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.04 | 11.10 | 10.93 | 10.99 | 186,940 | -0.06(-0.52%) |
Dec 29, 2011 | 10.85 | 11.11 | 10.82 | 11.04 | 188,755 | +0.20(+1.83%) |
Dec 28, 2011 | 10.86 | 10.94 | 10.68 | 10.85 | 212,387 | +0.02(+0.15%) |
Dec 27, 2011 | 10.80 | 10.96 | 10.59 | 10.83 | 152,290 | -0.01(-0.08%) |
Dec 23, 2011 | 10.75 | 10.87 | 10.64 | 10.84 | 127,914 | -0.11(-0.98%) |
Dec 21, 2011 | 10.94 | 10.95 | 10.47 | 10.94 | 235,745 | +0.04(+0.38%) |
Dec 20, 2011 | 10.52 | 10.94 | 10.52 | 10.90 | 297,614 | +0.58(+5.60%) |
Dec 19, 2011 | 10.38 | 10.58 | 10.28 | 10.33 | 289,255 | -0.02(-0.16%) |
Dec 16, 2011 | 10.44 | 10.58 | 10.23 | 10.34 | 468,322 | -0.01(-0.08%) |
Dec 15, 2011 | 10.08 | 10.35 | 9.962 | 10.35 | 282,003 | +0.37(+3.72%) |
Dec 14, 2011 | 10.04 | 10.17 | 9.874 | 9.979 | 324,731 | -0.13(-1.28%) |
Dec 13, 2011 | 10.33 | 10.46 | 10.07 | 10.11 | 205,907 | -0.15(-1.42%) |
Dec 12, 2011 | 10.14 | 10.31 | 9.987 | 10.25 | 333,770 | -0.01(-0.08%) |
Dec 09, 2011 | 10.24 | 10.38 | 10.11 | 10.26 | 554,832 | +0.08(+0.79%) |
Dec 08, 2011 | 10.77 | 10.77 | 10.16 | 10.18 | 362,668 | -0.67(-6.18%) |
Dec 07, 2011 | 10.77 | 10.94 | 10.44 | 10.85 | 318,752 | +0.04(+0.37%) |
Dec 06, 2011 | 11.08 | 11.11 | 10.74 | 10.81 | 328,155 | -0.27(-2.48%) |
Dec 05, 2011 | 11.13 | 11.15 | 10.99 | 11.09 | 283,623 | +0.10(+0.88%) |
Dec 02, 2011 | 10.74 | 11.05 | 10.74 | 10.99 | 396,091 | +0.40(+3.74%) |
Dec 01, 2011 | 10.55 | 10.63 | 10.43 | 10.59 | 269,328 | +0.08(+0.77%) |
Nov 30, 2011 | 10.44 | 10.59 | 10.36 | 10.51 | 651,798 | +0.44(+4.42%) |
Nov 29, 2011 | 10.09 | 10.22 | 9.890 | 10.07 | 135,085 | -0.05(-0.48%) |
Nov 28, 2011 | 9.672 | 10.12 | 9.639 | 10.12 | 321,529 | +0.57(+6.02%) |
Nov 25, 2011 | 9.833 | 9.979 | 9.510 | 9.542 | 112,629 | -0.31(-3.12%) |
Nov 23, 2011 | 10.12 | 10.16 | 9.793 | 9.850 | 288,512 | -0.34(-3.33%) |
Nov 22, 2011 | 10.28 | 10.38 | 10.12 | 10.19 | 221,323 | -0.08(-0.79%) |
Nov 21, 2011 | 10.30 | 10.36 | 10.12 | 10.27 | 243,125 | -0.23(-2.16%) |
Nov 18, 2011 | 10.42 | 10.51 | 10.31 | 10.50 | 154,523 | +0.07(+0.70%) |
Nov 17, 2011 | 10.61 | 10.68 | 10.31 | 10.42 | 181,553 | -0.19(-1.75%) |
Nov 16, 2011 | 10.84 | 10.88 | 10.60 | 10.61 | 200,125 | -0.34(-3.10%) |
Nov 15, 2011 | 10.75 | 10.98 | 10.57 | 10.95 | 259,226 | +0.17(+1.58%) |
Nov 14, 2011 | 10.86 | 10.99 | 10.65 | 10.78 | 237,799 | -0.10(-0.89%) |
Nov 11, 2011 | 10.86 | 10.91 | 10.71 | 10.88 | 251,270 | +0.11(+0.98%) |
Nov 10, 2011 | 10.90 | 10.94 | 10.67 | 10.77 | 271,895 | +0.02(+0.15%) |
Nov 09, 2011 | 11.07 | 11.16 | 10.73 | 10.76 | 332,087 | -0.57(-5.07%) |
Nov 08, 2011 | 11.32 | 11.33 | 11.05 | 11.33 | 460,908 | +0.02(+0.21%) |
Nov 07, 2011 | 11.35 | 11.36 | 11.01 | 11.31 | 335,357 | -0.05(-0.43%) |
Nov 04, 2011 | 10.91 | 11.39 | 10.86 | 11.35 | 734,731 | +0.11(+1.01%) |
Nov 03, 2011 | 11.12 | 11.27 | 10.90 | 11.24 | 421,144 | +0.22(+1.98%) |
Nov 02, 2011 | 10.95 | 11.23 | 10.78 | 11.02 | 328,897 | +0.21(+1.94%) |
Nov 01, 2011 | 10.79 | 11.11 | 10.42 | 10.81 | 412,718 | -0.36(-3.19%) |
Oct 31, 2011 | 11.27 | 11.35 | 11.11 | 11.17 | 378,005 | -0.34(-2.95%) |
Oct 28, 2011 | 11.50 | 11.56 | 11.44 | 11.51 | 464,397 | -0.02(-0.14%) |
Oct 27, 2011 | 11.69 | 11.69 | 11.26 | 11.52 | 973,086 | +0.15(+1.35%) |
Oct 26, 2011 | 10.96 | 11.71 | 10.87 | 11.37 | 1,193,599 | +0.53(+4.93%) |
Oct 25, 2011 | 10.81 | 10.95 | 10.65 | 10.84 | 427,322 | -0.03(-0.30%) |
Oct 24, 2011 | 10.34 | 10.97 | 10.34 | 10.87 | 494,890 | +0.57(+5.49%) |
Oct 21, 2011 | 9.914 | 10.32 | 9.874 | 10.30 | 361,491 | +0.52(+5.29%) |
Oct 20, 2011 | 9.898 | 10.04 | 9.542 | 9.785 | 108,875 | -0.14(-1.39%) |
Oct 19, 2011 | 10.05 | 10.11 | 9.753 | 9.922 | 224,280 | -0.15(-1.45%) |
Oct 18, 2011 | 9.607 | 10.14 | 9.437 | 10.07 | 308,136 | +0.48(+4.97%) |
Oct 17, 2011 | 9.866 | 9.866 | 9.550 | 9.591 | 253,616 | -0.36(-3.58%) |
Oct 14, 2011 | 9.769 | 9.995 | 9.696 | 9.947 | 210,990 | +0.31(+3.19%) |
Oct 13, 2011 | 9.623 | 9.680 | 9.567 | 9.639 | 219,228 | -0.04(-0.42%) |
Oct 12, 2011 | 9.736 | 9.753 | 9.599 | 9.680 | 312,491 | +0.03(+0.34%) |
Oct 11, 2011 | 9.542 | 9.761 | 9.502 | 9.647 | 318,291 | +0.06(+0.68%) |
Oct 10, 2011 | 9.494 | 9.599 | 9.413 | 9.583 | 391,324 | +0.23(+2.51%) |
Oct 07, 2011 | 9.607 | 9.631 | 9.275 | 9.348 | 301,190 | -0.23(-2.36%) |
Oct 06, 2011 | 9.486 | 9.607 | 9.308 | 9.575 | 357,949 | +0.04(+0.42%) |
Oct 05, 2011 | 9.769 | 9.769 | 9.332 | 9.534 | 375,467 | -0.19(-2.00%) |
Oct 04, 2011 | 8.968 | 9.736 | 8.863 | 9.728 | 715,278 | +0.67(+7.41%) |