Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.62 | 11.72 | 11.51 | 11.51 | 8,330 | -0.04(-0.35%) |
Dec 29, 2011 | 11.45 | 11.64 | 11.44 | 11.55 | 11,997 | +0.18(+1.58%) |
Dec 28, 2011 | 11.62 | 11.65 | 11.37 | 11.37 | 5,533 | -0.19(-1.64%) |
Dec 27, 2011 | 11.71 | 11.78 | 11.56 | 11.56 | 12,721 | +0.04(+0.35%) |
Dec 23, 2011 | 11.57 | 11.63 | 11.51 | 11.52 | 8,065 | +0.08(+0.70%) |
Dec 21, 2011 | 11.49 | 11.50 | 11.37 | 11.44 | 8,774 | -0.01(-0.09%) |
Dec 20, 2011 | 11.20 | 11.50 | 11.20 | 11.45 | 29,874 | +0.62(+5.72%) |
Dec 19, 2011 | 11.25 | 11.25 | 10.83 | 10.83 | 59,299 | -0.09(-0.82%) |
Dec 16, 2011 | 11.10 | 11.10 | 10.91 | 10.92 | 7,823 | -0.06(-0.55%) |
Dec 15, 2011 | 11.26 | 11.26 | 10.98 | 10.98 | 13,051 | -0.13(-1.17%) |
Dec 14, 2011 | 11.18 | 11.22 | 11.04 | 11.11 | 24,502 | -0.01(-0.09%) |
Dec 13, 2011 | 11.60 | 11.60 | 11.09 | 11.12 | 6,569 | -0.32(-2.80%) |
Dec 12, 2011 | 11.62 | 11.62 | 11.42 | 11.44 | 4,303 | -0.48(-4.03%) |
Dec 09, 2011 | 11.74 | 11.96 | 11.74 | 11.92 | 6,445 | +0.21(+1.79%) |
Dec 08, 2011 | 11.91 | 11.91 | 11.69 | 11.71 | 5,847 | -0.35(-2.90%) |
Dec 07, 2011 | 11.95 | 12.14 | 11.91 | 12.06 | 4,630 | -0.18(-1.47%) |
Dec 06, 2011 | 12.21 | 12.36 | 12.11 | 12.24 | 4,410 | +0.14(+1.16%) |
Dec 05, 2011 | 12.32 | 12.34 | 12.08 | 12.10 | 2,979 | +0.13(+1.09%) |
Dec 02, 2011 | 12.15 | 12.18 | 11.90 | 11.97 | 6,576 | +0.03(+0.25%) |
Dec 01, 2011 | 11.94 | 12.00 | 11.92 | 11.94 | 71,640 | -0.26(-2.13%) |
Nov 30, 2011 | 12.00 | 12.20 | 12.00 | 12.20 | 10,805 | +0.78(+6.83%) |
Nov 29, 2011 | 11.47 | 11.59 | 11.38 | 11.42 | 14,057 | -0.07(-0.61%) |
Nov 28, 2011 | 11.53 | 11.68 | 11.49 | 11.49 | 5,255 | +0.48(+4.36%) |
Nov 25, 2011 | 11.14 | 11.19 | 10.93 | 11.01 | 16,236 | -0.20(-1.78%) |
Nov 23, 2011 | 11.41 | 11.41 | 11.16 | 11.21 | 28,821 | -0.22(-1.92%) |
Nov 22, 2011 | 11.49 | 11.55 | 11.37 | 11.43 | 156,860 | -0.05(-0.44%) |
Nov 21, 2011 | 11.46 | 11.55 | 11.30 | 11.48 | 100,252 | -0.23(-1.96%) |
Nov 18, 2011 | 11.96 | 11.96 | 11.71 | 11.71 | 18,406 | -0.14(-1.18%) |
Nov 17, 2011 | 12.15 | 12.15 | 11.82 | 11.85 | 94,493 | -0.17(-1.41%) |
Nov 16, 2011 | 12.07 | 12.16 | 12.01 | 12.02 | 28,444 | -0.25(-2.04%) |
Nov 15, 2011 | 12.23 | 12.33 | 12.10 | 12.27 | 10,737 | -0.04(-0.32%) |
Nov 14, 2011 | 12.42 | 12.42 | 12.26 | 12.31 | 3,666 | -0.29(-2.30%) |
Nov 11, 2011 | 12.52 | 12.65 | 12.52 | 12.60 | 9,236 | +0.28(+2.27%) |
Nov 10, 2011 | 12.31 | 12.39 | 12.29 | 12.32 | 4,239 | +0.22(+1.82%) |
Nov 09, 2011 | 12.39 | 12.39 | 12.09 | 12.10 | 12,162 | -0.86(-6.64%) |
Nov 08, 2011 | 12.96 | 13.04 | 12.78 | 12.96 | 5,665 | +0.00(+0.00%) |
Nov 07, 2011 | 12.85 | 12.96 | 12.78 | 12.96 | 3,537 | +0.01(+0.08%) |
Nov 04, 2011 | 13.03 | 13.03 | 12.87 | 12.95 | 15,395 | -0.29(-2.19%) |
Nov 03, 2011 | 12.98 | 13.24 | 12.87 | 13.24 | 8,588 | +0.67(+5.33%) |
Nov 02, 2011 | 12.55 | 12.62 | 12.44 | 12.57 | 6,215 | -0.06(-0.48%) |
Nov 01, 2011 | 12.64 | 12.70 | 12.52 | 12.63 | 4,028 | -0.21(-1.64%) |
Oct 31, 2011 | 13.07 | 13.07 | 12.84 | 12.84 | 3,048 | -0.42(-3.17%) |
Oct 28, 2011 | 13.28 | 13.35 | 13.25 | 13.26 | 3,392 | -0.31(-2.28%) |
Oct 27, 2011 | 13.30 | 13.57 | 13.30 | 13.57 | 8,075 | +0.73(+5.69%) |
Oct 26, 2011 | 12.90 | 12.90 | 12.61 | 12.84 | 2,829 | +0.09(+0.71%) |
Oct 25, 2011 | 12.87 | 12.89 | 12.75 | 12.75 | 2,339 | -0.20(-1.54%) |
Oct 24, 2011 | 12.80 | 13.12 | 12.80 | 12.95 | 4,144 | +0.10(+0.78%) |
Oct 21, 2011 | 12.76 | 12.98 | 12.76 | 12.85 | 3,813 | +0.33(+2.64%) |
Oct 20, 2011 | 12.51 | 12.55 | 12.34 | 12.52 | 7,164 | +0.04(+0.32%) |
Oct 19, 2011 | 12.76 | 12.76 | 12.46 | 12.48 | 4,859 | -0.46(-3.55%) |
Oct 18, 2011 | 12.57 | 13.01 | 12.57 | 12.94 | 17,140 | +0.35(+2.78%) |
Oct 17, 2011 | 12.92 | 12.92 | 12.46 | 12.59 | 13,847 | -0.36(-2.78%) |
Oct 14, 2011 | 13.12 | 13.18 | 12.93 | 12.95 | 3,984 | +0.03(+0.23%) |
Oct 13, 2011 | 12.73 | 12.99 | 12.73 | 12.92 | 4,466 | +0.19(+1.49%) |
Oct 12, 2011 | 12.82 | 12.85 | 12.67 | 12.73 | 8,561 | +0.31(+2.50%) |
Oct 11, 2011 | 12.30 | 12.53 | 12.30 | 12.42 | 18,152 | -0.16(-1.27%) |
Oct 10, 2011 | 12.27 | 12.58 | 12.27 | 12.58 | 135,328 | +0.83(+7.06%) |
Oct 07, 2011 | 11.77 | 11.97 | 11.70 | 11.75 | 79,490 | +0.16(+1.38%) |
Oct 06, 2011 | 11.28 | 11.64 | 10.97 | 11.59 | 76,610 | +0.62(+5.65%) |
Oct 05, 2011 | 10.70 | 11.00 | 10.70 | 10.97 | 112,739 | +0.46(+4.38%) |
Oct 04, 2011 | 10.24 | 10.52 | 10.24 | 10.51 | 8,836 | +0.03(+0.29%) |