Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.45 | 11.68 | 11.42 | 11.46 | 94,916 | +0.02(+0.13%) |
Dec 29, 2011 | 11.43 | 11.62 | 11.40 | 11.45 | 110,335 | +0.05(+0.47%) |
Dec 28, 2011 | 11.48 | 11.49 | 11.38 | 11.40 | 73,782 | -0.02(-0.13%) |
Dec 27, 2011 | 11.42 | 11.49 | 11.37 | 11.41 | 43,540 | +0.00(+0.00%) |
Dec 23, 2011 | 11.42 | 11.54 | 11.35 | 11.41 | 47,717 | -0.05(-0.46%) |
Dec 21, 2011 | 11.62 | 11.62 | 11.42 | 11.46 | 92,572 | -0.14(-1.18%) |
Dec 20, 2011 | 11.68 | 11.68 | 11.46 | 11.60 | 91,881 | +0.18(+1.60%) |
Dec 19, 2011 | 11.56 | 11.69 | 11.39 | 11.42 | 97,102 | -0.02(-0.20%) |
Dec 16, 2011 | 11.56 | 11.56 | 11.28 | 11.44 | 104,053 | -0.02(-0.13%) |
Dec 15, 2011 | 11.40 | 11.59 | 11.31 | 11.46 | 60,916 | +0.29(+2.59%) |
Dec 14, 2011 | 11.21 | 11.43 | 11.16 | 11.17 | 73,497 | -0.11(-0.95%) |
Dec 13, 2011 | 11.65 | 11.65 | 11.25 | 11.27 | 92,683 | -0.19(-1.66%) |
Dec 12, 2011 | 11.34 | 11.64 | 11.34 | 11.46 | 144,771 | +0.07(+0.60%) |
Dec 09, 2011 | 11.40 | 11.60 | 11.36 | 11.40 | 62,333 | +0.10(+0.88%) |
Dec 08, 2011 | 11.49 | 11.52 | 11.29 | 11.30 | 36,781 | -0.25(-2.18%) |
Dec 07, 2011 | 11.37 | 11.62 | 11.29 | 11.55 | 48,374 | +0.14(+1.27%) |
Dec 06, 2011 | 11.44 | 11.47 | 11.27 | 11.40 | 50,801 | -0.02(-0.13%) |
Dec 05, 2011 | 11.42 | 11.59 | 11.39 | 11.42 | 199,445 | +0.00(+0.00%) |
Dec 02, 2011 | 11.54 | 11.54 | 11.37 | 11.42 | 49,577 | +0.07(+0.60%) |
Dec 01, 2011 | 11.66 | 11.66 | 11.34 | 11.35 | 63,373 | -0.39(-3.31%) |
Nov 30, 2011 | 11.08 | 11.76 | 10.96 | 11.74 | 123,176 | +0.83(+7.61%) |
Nov 29, 2011 | 10.95 | 11.01 | 10.79 | 10.91 | 39,214 | -0.03(-0.28%) |
Nov 28, 2011 | 11.11 | 11.11 | 10.76 | 10.94 | 85,697 | +0.14(+1.34%) |
Nov 25, 2011 | 10.79 | 11.03 | 10.79 | 10.79 | 39,389 | -0.02(-0.21%) |
Nov 23, 2011 | 10.96 | 11.02 | 10.75 | 10.82 | 74,841 | -0.21(-1.93%) |
Nov 22, 2011 | 11.37 | 11.37 | 10.92 | 11.03 | 48,416 | -0.31(-2.75%) |
Nov 21, 2011 | 11.42 | 11.59 | 11.30 | 11.34 | 39,524 | -0.24(-2.10%) |
Nov 18, 2011 | 11.45 | 11.62 | 11.42 | 11.59 | 29,128 | +0.13(+1.13%) |
Nov 17, 2011 | 11.73 | 11.73 | 11.43 | 11.46 | 33,247 | -0.21(-1.76%) |
Nov 16, 2011 | 11.74 | 11.98 | 11.66 | 11.66 | 39,595 | -0.15(-1.29%) |
Nov 15, 2011 | 11.69 | 11.85 | 11.46 | 11.81 | 38,134 | +0.18(+1.57%) |
Nov 14, 2011 | 11.91 | 11.93 | 11.59 | 11.63 | 36,503 | -0.40(-3.29%) |
Nov 11, 2011 | 12.09 | 12.09 | 11.89 | 12.03 | 50,846 | +0.02(+0.19%) |
Nov 10, 2011 | 11.62 | 12.02 | 11.53 | 12.00 | 43,596 | +0.59(+5.20%) |
Nov 09, 2011 | 11.65 | 11.81 | 11.38 | 11.41 | 58,888 | -0.43(-3.66%) |
Nov 08, 2011 | 11.91 | 11.91 | 11.56 | 11.85 | 59,169 | -0.04(-0.32%) |
Nov 07, 2011 | 11.70 | 11.98 | 11.51 | 11.88 | 51,527 | +0.18(+1.50%) |
Nov 04, 2011 | 11.74 | 11.79 | 11.45 | 11.71 | 34,225 | -0.14(-1.22%) |
Nov 03, 2011 | 11.83 | 11.88 | 11.34 | 11.85 | 48,694 | +0.17(+1.43%) |
Nov 02, 2011 | 11.88 | 11.91 | 11.38 | 11.69 | 62,202 | +0.23(+1.99%) |
Nov 01, 2011 | 11.49 | 11.74 | 11.25 | 11.46 | 93,448 | -0.04(-0.33%) |
Oct 31, 2011 | 11.43 | 11.65 | 11.38 | 11.49 | 75,954 | -0.08(-0.66%) |
Oct 28, 2011 | 11.29 | 11.64 | 11.26 | 11.57 | 77,089 | +0.24(+2.15%) |
Oct 27, 2011 | 11.79 | 11.79 | 11.01 | 11.33 | 163,616 | -0.09(-0.80%) |
Oct 26, 2011 | 11.24 | 11.46 | 11.02 | 11.42 | 49,860 | +0.35(+3.16%) |
Oct 25, 2011 | 11.57 | 11.59 | 11.04 | 11.07 | 59,888 | -0.62(-5.28%) |
Oct 24, 2011 | 11.57 | 11.88 | 11.45 | 11.69 | 71,163 | +0.15(+1.32%) |
Oct 21, 2011 | 11.73 | 11.73 | 11.37 | 11.53 | 38,015 | +0.07(+0.60%) |
Oct 20, 2011 | 11.50 | 11.60 | 11.27 | 11.46 | 21,836 | +0.03(+0.27%) |
Oct 19, 2011 | 11.71 | 11.93 | 11.36 | 11.43 | 38,267 | -0.27(-2.34%) |
Oct 18, 2011 | 11.38 | 11.81 | 11.21 | 11.71 | 50,242 | +0.40(+3.50%) |
Oct 17, 2011 | 11.47 | 11.69 | 11.24 | 11.31 | 42,431 | -0.30(-2.56%) |
Oct 14, 2011 | 11.66 | 11.73 | 11.34 | 11.61 | 36,193 | +0.05(+0.40%) |
Oct 13, 2011 | 11.49 | 11.69 | 11.08 | 11.56 | 31,940 | +0.01(+0.07%) |
Oct 12, 2011 | 11.43 | 11.72 | 11.25 | 11.56 | 57,586 | +0.17(+1.47%) |
Oct 11, 2011 | 11.03 | 11.44 | 11.03 | 11.39 | 43,527 | +0.24(+2.12%) |
Oct 10, 2011 | 11.02 | 11.16 | 10.79 | 11.15 | 75,554 | +0.36(+3.31%) |
Oct 07, 2011 | 10.86 | 10.99 | 10.67 | 10.79 | 49,586 | -0.24(-2.14%) |
Oct 06, 2011 | 10.88 | 11.04 | 10.87 | 11.03 | 40,516 | +0.16(+1.47%) |
Oct 05, 2011 | 11.34 | 11.34 | 10.78 | 10.87 | 34,099 | -0.49(-4.35%) |
Oct 04, 2011 | 10.63 | 11.37 | 10.63 | 11.37 | 101,580 | +0.80(+7.53%) |