Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.57 | 11.76 | 11.54 | 11.66 | 1,741,521 | -0.02(-0.14%) |
Dec 29, 2011 | 11.54 | 11.78 | 11.49 | 11.68 | 2,026,323 | +0.12(+1.01%) |
Dec 28, 2011 | 11.89 | 11.90 | 11.50 | 11.56 | 1,899,580 | -0.37(-3.07%) |
Dec 27, 2011 | 12.04 | 12.04 | 11.89 | 11.93 | 922,027 | -0.17(-1.38%) |
Dec 23, 2011 | 12.09 | 12.27 | 12.05 | 12.09 | 1,153,256 | +0.27(+2.25%) |
Dec 21, 2011 | 11.62 | 11.95 | 11.47 | 11.83 | 1,674,033 | +0.17(+1.50%) |
Dec 20, 2011 | 11.64 | 11.68 | 11.35 | 11.65 | 3,646,581 | +0.32(+2.79%) |
Dec 19, 2011 | 11.74 | 11.82 | 11.29 | 11.34 | 2,713,563 | -0.32(-2.78%) |
Dec 16, 2011 | 12.13 | 12.13 | 11.62 | 11.66 | 2,480,165 | -0.32(-2.71%) |
Dec 15, 2011 | 11.80 | 12.06 | 11.74 | 11.99 | 3,462,008 | +0.35(+3.00%) |
Dec 14, 2011 | 11.24 | 11.80 | 11.10 | 11.64 | 5,394,290 | +0.25(+2.19%) |
Dec 13, 2011 | 11.74 | 11.83 | 11.24 | 11.39 | 2,817,917 | -0.27(-2.35%) |
Dec 12, 2011 | 11.69 | 11.74 | 11.52 | 11.66 | 2,526,250 | -0.19(-1.62%) |
Dec 09, 2011 | 11.57 | 11.99 | 11.57 | 11.85 | 1,461,715 | +0.30(+2.59%) |
Dec 08, 2011 | 12.27 | 12.27 | 11.46 | 11.55 | 3,756,019 | -0.81(-6.53%) |
Dec 07, 2011 | 12.59 | 12.67 | 12.19 | 12.36 | 2,184,781 | +0.02(+0.20%) |
Dec 06, 2011 | 12.28 | 12.44 | 12.03 | 12.34 | 2,887,482 | +0.01(+0.07%) |
Dec 05, 2011 | 12.44 | 12.88 | 12.23 | 12.33 | 6,072,037 | +0.03(+0.27%) |
Dec 02, 2011 | 12.02 | 12.48 | 11.93 | 12.29 | 11,015,672 | +0.46(+3.87%) |
Dec 01, 2011 | 11.32 | 12.06 | 11.29 | 11.84 | 5,806,078 | +0.41(+3.57%) |
Nov 30, 2011 | 11.07 | 11.44 | 10.75 | 11.43 | 4,954,803 | +0.84(+7.94%) |
Nov 29, 2011 | 10.81 | 10.85 | 10.50 | 10.59 | 2,536,039 | -0.22(-2.00%) |
Nov 28, 2011 | 10.94 | 11.11 | 10.73 | 10.80 | 4,284,840 | +0.45(+4.34%) |
Nov 25, 2011 | 10.41 | 10.63 | 10.32 | 10.35 | 1,249,053 | -0.14(-1.35%) |
Nov 23, 2011 | 10.65 | 10.67 | 10.37 | 10.50 | 3,324,920 | -0.27(-2.47%) |
Nov 22, 2011 | 10.75 | 10.97 | 10.74 | 10.76 | 2,513,859 | -0.06(-0.54%) |
Nov 21, 2011 | 10.89 | 11.05 | 10.70 | 10.82 | 4,460,872 | -0.27(-2.48%) |
Nov 18, 2011 | 11.19 | 11.42 | 11.06 | 11.10 | 2,944,812 | +0.02(+0.15%) |
Nov 17, 2011 | 11.55 | 11.59 | 10.99 | 11.08 | 5,030,316 | -0.56(-4.79%) |
Nov 16, 2011 | 11.58 | 11.71 | 11.33 | 11.64 | 3,665,580 | -0.06(-0.50%) |
Nov 15, 2011 | 11.88 | 12.06 | 11.68 | 11.69 | 2,506,183 | -0.32(-2.63%) |
Nov 14, 2011 | 11.86 | 12.37 | 11.79 | 12.01 | 3,344,100 | +0.03(+0.28%) |
Nov 11, 2011 | 11.55 | 11.99 | 11.47 | 11.98 | 3,568,329 | +0.67(+5.89%) |
Nov 10, 2011 | 11.38 | 11.49 | 11.16 | 11.31 | 3,070,590 | +0.17(+1.49%) |
Nov 09, 2011 | 11.76 | 11.83 | 11.10 | 11.14 | 4,782,214 | -1.04(-8.54%) |
Nov 08, 2011 | 12.09 | 12.40 | 12.02 | 12.19 | 5,671,645 | +0.27(+2.23%) |
Nov 07, 2011 | 11.69 | 11.94 | 11.60 | 11.92 | 2,109,088 | +0.12(+1.06%) |
Nov 04, 2011 | 11.70 | 11.91 | 11.54 | 11.79 | 3,768,624 | -0.03(-0.21%) |
Nov 03, 2011 | 11.99 | 11.99 | 11.45 | 11.82 | 5,517,590 | +0.07(+0.64%) |
Nov 02, 2011 | 11.73 | 11.92 | 11.56 | 11.74 | 7,685,980 | +0.26(+2.25%) |
Nov 01, 2011 | 11.85 | 11.87 | 11.37 | 11.49 | 4,766,209 | -0.76(-6.19%) |
Oct 31, 2011 | 12.24 | 12.48 | 12.08 | 12.24 | 5,229,257 | -0.29(-2.32%) |
Oct 28, 2011 | 12.73 | 12.77 | 12.32 | 12.53 | 6,277,368 | -0.03(-0.26%) |
Oct 27, 2011 | 12.28 | 13.10 | 12.14 | 12.57 | 11,097,132 | +0.81(+6.87%) |
Oct 26, 2011 | 11.80 | 11.88 | 11.49 | 11.76 | 3,632,338 | +0.11(+0.93%) |
Oct 25, 2011 | 11.74 | 11.74 | 11.37 | 11.65 | 4,871,942 | -0.22(-1.82%) |
Oct 24, 2011 | 11.73 | 11.99 | 11.66 | 11.87 | 3,556,702 | +0.19(+1.64%) |
Oct 21, 2011 | 11.41 | 12.03 | 11.34 | 11.68 | 5,787,466 | +0.48(+4.31%) |
Oct 20, 2011 | 10.60 | 11.39 | 10.60 | 11.19 | 4,748,387 | +0.17(+1.59%) |
Oct 19, 2011 | 11.54 | 11.72 | 11.00 | 11.02 | 3,885,896 | -0.47(-4.13%) |
Oct 18, 2011 | 10.83 | 11.63 | 10.80 | 11.49 | 4,313,859 | +0.66(+6.07%) |
Oct 17, 2011 | 11.25 | 11.27 | 10.82 | 10.84 | 4,047,767 | -0.52(-4.62%) |
Oct 14, 2011 | 11.66 | 11.70 | 11.08 | 11.36 | 3,450,404 | +0.08(+0.74%) |
Oct 13, 2011 | 11.59 | 11.64 | 11.07 | 11.28 | 6,859,711 | -0.65(-5.44%) |
Oct 12, 2011 | 11.40 | 12.09 | 11.39 | 11.93 | 5,021,737 | +0.57(+5.06%) |
Oct 11, 2011 | 11.12 | 11.44 | 11.02 | 11.35 | 3,091,347 | +0.02(+0.15%) |
Oct 10, 2011 | 10.88 | 11.39 | 10.88 | 11.34 | 4,249,058 | +0.72(+6.82%) |
Oct 07, 2011 | 11.09 | 11.09 | 10.59 | 10.61 | 4,742,349 | -0.48(-4.35%) |
Oct 06, 2011 | 10.90 | 11.14 | 10.73 | 11.10 | 7,119,365 | +0.75(+7.24%) |
Oct 05, 2011 | 9.905 | 10.40 | 9.805 | 10.35 | 3,042,269 | +0.43(+4.37%) |
Oct 04, 2011 | 9.114 | 9.980 | 8.748 | 9.913 | 8,431,318 | +0.50(+5.31%) |