Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.65 | 11.65 | 11.64 | 11.64 | 14,938 | +0.00(+0.00%) |
Dec 29, 2011 | 11.57 | 11.64 | 11.57 | 11.64 | 31,567 | +0.10(+0.83%) |
Dec 28, 2011 | 11.70 | 11.70 | 11.53 | 11.55 | 25,226 | -0.12(-1.04%) |
Dec 27, 2011 | 11.69 | 11.72 | 11.67 | 11.67 | 11,195 | +0.03(+0.25%) |
Dec 23, 2011 | 11.64 | 11.66 | 11.64 | 11.64 | 6,726 | +0.19(+1.69%) |
Dec 21, 2011 | 11.39 | 11.45 | 11.38 | 11.45 | 28,546 | +0.04(+0.34%) |
Dec 20, 2011 | 11.28 | 11.42 | 11.28 | 11.41 | 14,738 | +0.14(+1.24%) |
Dec 16, 2011 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.03(+0.28%) |
Dec 15, 2011 | 11.26 | 11.26 | 11.23 | 11.24 | 6,570 | +0.09(+0.78%) |
Dec 14, 2011 | 11.27 | 11.27 | 11.15 | 11.15 | 13,684 | -0.11(-0.98%) |
Dec 13, 2011 | 11.43 | 11.43 | 11.26 | 11.26 | 4,264 | -0.04(-0.40%) |
Dec 12, 2011 | 11.29 | 11.31 | 11.29 | 11.31 | 3,484 | -0.21(-1.85%) |
Dec 09, 2011 | 11.53 | 11.55 | 11.52 | 11.52 | 9,107 | +0.11(+0.94%) |
Dec 08, 2011 | 11.51 | 11.51 | 11.40 | 11.41 | 18,565 | -0.11(-0.94%) |
Dec 07, 2011 | 11.52 | 11.54 | 11.46 | 11.52 | 17,176 | -0.07(-0.61%) |
Dec 06, 2011 | 11.51 | 11.59 | 11.48 | 11.59 | 28,133 | +0.11(+0.96%) |
Dec 05, 2011 | 11.57 | 11.57 | 11.48 | 11.48 | 6,497 | +0.03(+0.28%) |
Dec 02, 2011 | 11.53 | 11.53 | 11.45 | 11.45 | 1,331 | +0.04(+0.34%) |
Dec 01, 2011 | 11.45 | 11.45 | 11.38 | 11.41 | 8,099 | +0.05(+0.44%) |
Nov 30, 2011 | 11.31 | 11.37 | 11.31 | 11.36 | 5,756 | +0.33(+3.03%) |
Nov 29, 2011 | 10.95 | 11.03 | 10.93 | 11.03 | 5,402 | +0.13(+1.17%) |
Nov 28, 2011 | 10.95 | 10.95 | 10.90 | 10.90 | 10,062 | +0.19(+1.81%) |
Nov 25, 2011 | 10.62 | 10.71 | 10.62 | 10.71 | 6,151 | -0.01(-0.12%) |
Nov 23, 2011 | 10.72 | 10.75 | 10.71 | 10.72 | 6,243 | -0.19(-1.73%) |
Nov 22, 2011 | 10.88 | 10.96 | 10.72 | 10.91 | 315,571 | -0.06(-0.55%) |
Nov 21, 2011 | 11.00 | 11.00 | 10.88 | 10.97 | 22,103 | -0.19(-1.67%) |
Nov 18, 2011 | 11.20 | 11.22 | 11.14 | 11.16 | 23,324 | +0.05(+0.43%) |
Nov 17, 2011 | 11.28 | 11.28 | 11.11 | 11.11 | 3,872 | -0.20(-1.77%) |
Nov 16, 2011 | 11.36 | 11.50 | 11.30 | 11.31 | 179,430 | -0.25(-2.20%) |
Nov 15, 2011 | 11.41 | 11.56 | 11.38 | 11.56 | 66,044 | +0.11(+0.98%) |
Nov 14, 2011 | 11.51 | 11.51 | 11.42 | 11.45 | 17,264 | -0.15(-1.26%) |
Nov 11, 2011 | 11.51 | 11.60 | 11.51 | 11.60 | 19,687 | +0.24(+2.12%) |
Nov 10, 2011 | 11.36 | 11.36 | 11.36 | 11.36 | 1,875 | +0.11(+0.96%) |
Nov 09, 2011 | 11.46 | 11.46 | 11.24 | 11.25 | 90,727 | -0.39(-3.32%) |
Nov 08, 2011 | 11.51 | 11.63 | 11.51 | 11.63 | 2,674 | +0.13(+1.17%) |
Nov 07, 2011 | 11.37 | 11.50 | 11.37 | 11.50 | 9,708 | +0.07(+0.59%) |
Nov 04, 2011 | 11.43 | 11.43 | 11.43 | 11.43 | 4,123 | -0.04(-0.37%) |
Nov 03, 2011 | 11.38 | 11.49 | 11.38 | 11.47 | 4,953 | +0.18(+1.63%) |
Nov 02, 2011 | 11.31 | 11.31 | 11.23 | 11.29 | 5,847 | +0.11(+0.96%) |
Nov 01, 2011 | 11.25 | 11.27 | 11.12 | 11.18 | 80,386 | -0.32(-2.81%) |
Oct 31, 2011 | 11.57 | 11.61 | 11.51 | 11.51 | 302,050 | -0.22(-1.86%) |
Oct 28, 2011 | 11.74 | 11.74 | 11.70 | 11.72 | 10,321 | +0.07(+0.63%) |
Oct 27, 2011 | 11.68 | 11.68 | 11.64 | 11.65 | 11,527 | +0.26(+2.31%) |
Oct 26, 2011 | 11.22 | 11.40 | 11.20 | 11.39 | 10,446 | +0.07(+0.65%) |
Oct 25, 2011 | 11.33 | 11.38 | 11.31 | 11.31 | 11,622 | -0.13(-1.13%) |
Oct 24, 2011 | 11.41 | 11.47 | 11.41 | 11.44 | 4,413 | +0.16(+1.45%) |
Oct 21, 2011 | 11.28 | 11.31 | 11.28 | 11.28 | 6,448 | +0.17(+1.49%) |
Oct 20, 2011 | 11.09 | 11.11 | 11.03 | 11.11 | 5,078 | +0.02(+0.21%) |
Oct 19, 2011 | 11.21 | 11.23 | 11.09 | 11.09 | 10,576 | -0.12(-1.06%) |
Oct 18, 2011 | 11.07 | 11.21 | 11.07 | 11.21 | 3,062 | +0.20(+1.78%) |
Oct 17, 2011 | 11.13 | 11.13 | 10.98 | 11.01 | 8,658 | -0.16(-1.44%) |
Oct 14, 2011 | 11.18 | 11.18 | 11.17 | 11.17 | 4,626 | +0.06(+0.50%) |
Oct 12, 2011 | 11.12 | 11.12 | 11.12 | 11.12 | 760 | +0.16(+1.41%) |
Oct 11, 2011 | 10.94 | 10.97 | 10.94 | 10.96 | 16,587 | +0.09(+0.87%) |
Oct 10, 2011 | 10.89 | 10.89 | 10.87 | 10.87 | 1,685 | +0.16(+1.50%) |
Oct 07, 2011 | 10.67 | 10.71 | 10.64 | 10.71 | 13,680 | +0.05(+0.50%) |
Oct 06, 2011 | 10.62 | 10.66 | 10.62 | 10.66 | 2,431 | +0.28(+2.66%) |
Oct 05, 2011 | 10.35 | 10.38 | 10.35 | 10.38 | 20,163 | +0.23(+2.23%) |
Oct 04, 2011 | 9.962 | 10.15 | 9.900 | 10.15 | 13,334 | +0.07(+0.73%) |