Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.95 | 11.05 | 10.75 | 10.77 | 39,564 | -0.17(-1.59%) |
Dec 29, 2011 | 10.77 | 11.00 | 10.77 | 10.94 | 18,352 | +0.17(+1.62%) |
Dec 28, 2011 | 11.10 | 11.10 | 10.72 | 10.77 | 22,425 | -0.33(-2.94%) |
Dec 27, 2011 | 10.97 | 11.17 | 10.89 | 11.09 | 12,808 | +0.11(+0.97%) |
Dec 23, 2011 | 11.12 | 11.12 | 10.93 | 10.99 | 7,081 | -0.11(-0.96%) |
Dec 21, 2011 | 11.01 | 11.21 | 10.89 | 11.09 | 25,748 | +0.08(+0.76%) |
Dec 20, 2011 | 10.91 | 11.09 | 10.85 | 11.01 | 50,783 | +0.41(+3.86%) |
Dec 19, 2011 | 11.05 | 11.07 | 10.60 | 10.60 | 35,611 | -0.35(-3.18%) |
Dec 16, 2011 | 11.12 | 11.21 | 10.78 | 10.95 | 85,954 | -0.03(-0.28%) |
Dec 15, 2011 | 11.05 | 11.13 | 10.75 | 10.98 | 37,220 | +0.10(+0.91%) |
Dec 14, 2011 | 10.39 | 10.91 | 10.39 | 10.88 | 43,300 | +0.38(+3.58%) |
Dec 13, 2011 | 10.95 | 10.95 | 10.48 | 10.51 | 27,089 | -0.26(-2.38%) |
Dec 12, 2011 | 10.84 | 11.03 | 10.72 | 10.76 | 19,528 | -0.32(-2.92%) |
Dec 09, 2011 | 10.90 | 11.18 | 10.84 | 11.09 | 53,222 | +0.27(+2.50%) |
Dec 08, 2011 | 11.13 | 11.18 | 10.74 | 10.81 | 54,325 | -0.41(-3.62%) |
Dec 07, 2011 | 11.14 | 11.47 | 11.12 | 11.22 | 72,173 | -0.06(-0.53%) |
Dec 06, 2011 | 11.26 | 11.42 | 11.12 | 11.28 | 50,522 | +0.03(+0.27%) |
Dec 05, 2011 | 11.23 | 11.28 | 10.75 | 11.25 | 59,210 | +0.24(+2.19%) |
Dec 02, 2011 | 11.15 | 11.15 | 10.71 | 11.01 | 33,952 | +0.11(+1.04%) |
Dec 01, 2011 | 11.03 | 11.21 | 10.78 | 10.90 | 60,959 | -0.22(-1.96%) |
Nov 30, 2011 | 10.19 | 11.41 | 10.01 | 11.12 | 122,701 | +1.44(+14.85%) |
Nov 29, 2011 | 9.821 | 9.821 | 9.535 | 9.678 | 16,925 | -0.14(-1.46%) |
Nov 28, 2011 | 9.836 | 9.866 | 9.618 | 9.821 | 42,806 | +0.35(+3.65%) |
Nov 25, 2011 | 9.686 | 9.972 | 9.475 | 9.475 | 20,708 | -0.23(-2.40%) |
Nov 23, 2011 | 10.43 | 10.51 | 9.641 | 9.708 | 40,711 | -0.79(-7.53%) |
Nov 22, 2011 | 10.71 | 10.91 | 10.49 | 10.50 | 21,070 | -0.23(-2.11%) |
Nov 21, 2011 | 10.78 | 10.94 | 10.70 | 10.72 | 27,469 | -0.24(-2.20%) |
Nov 18, 2011 | 10.74 | 11.05 | 10.73 | 10.97 | 27,598 | +0.21(+1.96%) |
Nov 17, 2011 | 10.84 | 11.04 | 10.70 | 10.75 | 28,559 | -0.03(-0.28%) |
Nov 16, 2011 | 10.87 | 11.40 | 10.75 | 10.78 | 46,654 | -0.26(-2.38%) |
Nov 15, 2011 | 10.68 | 11.10 | 10.60 | 11.05 | 15,627 | +0.33(+3.09%) |
Nov 14, 2011 | 11.09 | 11.09 | 10.59 | 10.72 | 32,274 | -0.28(-2.53%) |
Nov 11, 2011 | 10.84 | 11.13 | 10.78 | 11.00 | 42,726 | +0.35(+3.25%) |
Nov 10, 2011 | 10.87 | 10.87 | 10.53 | 10.65 | 25,307 | +0.01(+0.14%) |
Nov 09, 2011 | 11.06 | 11.22 | 10.56 | 10.63 | 71,459 | -0.79(-6.92%) |
Nov 08, 2011 | 11.22 | 11.49 | 10.92 | 11.42 | 39,069 | +0.32(+2.85%) |
Nov 07, 2011 | 11.05 | 11.15 | 10.81 | 11.11 | 39,921 | +0.06(+0.54%) |
Nov 04, 2011 | 11.06 | 11.50 | 10.86 | 11.05 | 50,940 | -0.23(-2.07%) |
Nov 03, 2011 | 10.91 | 11.32 | 10.68 | 11.28 | 48,535 | +0.57(+5.34%) |
Nov 02, 2011 | 10.52 | 10.80 | 10.23 | 10.71 | 67,037 | +0.46(+4.48%) |
Nov 01, 2011 | 10.63 | 10.97 | 10.19 | 10.25 | 74,324 | -0.91(-8.16%) |
Oct 31, 2011 | 11.27 | 11.61 | 11.10 | 11.16 | 75,533 | -0.24(-2.11%) |
Oct 28, 2011 | 11.48 | 11.79 | 11.18 | 11.40 | 74,269 | -0.13(-1.11%) |
Oct 27, 2011 | 10.61 | 11.66 | 10.11 | 11.53 | 107,510 | +1.31(+12.81%) |
Oct 26, 2011 | 10.36 | 10.36 | 10.08 | 10.22 | 41,737 | +0.05(+0.44%) |
Oct 25, 2011 | 10.72 | 10.72 | 10.09 | 10.17 | 37,584 | -0.65(-5.98%) |
Oct 24, 2011 | 10.35 | 10.82 | 10.29 | 10.82 | 28,525 | +0.48(+4.66%) |
Oct 21, 2011 | 10.43 | 10.43 | 10.16 | 10.34 | 41,194 | +0.15(+1.48%) |
Oct 20, 2011 | 10.43 | 10.46 | 10.02 | 10.19 | 12,758 | -0.23(-2.24%) |
Oct 19, 2011 | 10.63 | 10.72 | 10.33 | 10.42 | 47,788 | -0.26(-2.40%) |
Oct 18, 2011 | 10.22 | 10.72 | 10.22 | 10.68 | 52,544 | +0.49(+4.80%) |
Oct 17, 2011 | 10.54 | 10.54 | 10.17 | 10.19 | 52,992 | -0.52(-4.85%) |
Oct 14, 2011 | 10.61 | 10.75 | 10.45 | 10.71 | 45,795 | +0.20(+1.93%) |
Oct 13, 2011 | 10.61 | 10.61 | 10.43 | 10.51 | 25,423 | -0.16(-1.48%) |
Oct 12, 2011 | 10.16 | 10.75 | 10.16 | 10.66 | 55,312 | +0.64(+6.38%) |
Oct 11, 2011 | 9.701 | 10.11 | 9.505 | 10.02 | 37,056 | +0.26(+2.70%) |
Oct 10, 2011 | 9.738 | 9.821 | 9.558 | 9.761 | 43,776 | +0.23(+2.37%) |
Oct 07, 2011 | 9.979 | 10.12 | 9.407 | 9.535 | 56,085 | -0.70(-6.84%) |
Oct 06, 2011 | 9.964 | 10.25 | 9.686 | 10.24 | 47,062 | +0.20(+2.03%) |
Oct 05, 2011 | 9.821 | 10.05 | 9.437 | 10.03 | 45,751 | +0.20(+1.99%) |
Oct 04, 2011 | 8.737 | 10.50 | 8.655 | 9.836 | 78,517 | +1.12(+12.87%) |