Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.60 | 11.89 | 11.39 | 11.71 | 290,366 | +0.11(+0.96%) |
Dec 29, 2011 | 11.39 | 11.60 | 11.39 | 11.60 | 144,526 | +0.22(+1.96%) |
Dec 28, 2011 | 11.77 | 11.79 | 11.33 | 11.37 | 155,157 | -0.39(-3.31%) |
Dec 27, 2011 | 11.79 | 11.92 | 11.66 | 11.76 | 106,695 | -0.06(-0.54%) |
Dec 23, 2011 | 11.83 | 11.91 | 11.68 | 11.83 | 76,721 | +0.17(+1.43%) |
Dec 21, 2011 | 11.70 | 11.72 | 11.40 | 11.66 | 131,056 | -0.10(-0.81%) |
Dec 20, 2011 | 11.50 | 11.79 | 11.42 | 11.75 | 248,526 | +0.48(+4.23%) |
Dec 19, 2011 | 11.56 | 11.68 | 11.24 | 11.28 | 187,931 | -0.24(-2.07%) |
Dec 16, 2011 | 11.63 | 11.72 | 11.48 | 11.52 | 447,674 | -0.02(-0.14%) |
Dec 15, 2011 | 11.53 | 11.69 | 11.33 | 11.53 | 273,310 | +0.14(+1.19%) |
Dec 14, 2011 | 11.56 | 11.75 | 11.39 | 11.40 | 231,617 | -0.27(-2.32%) |
Dec 13, 2011 | 11.91 | 12.06 | 11.63 | 11.67 | 241,377 | -0.17(-1.41%) |
Dec 12, 2011 | 11.84 | 11.91 | 11.71 | 11.83 | 186,821 | -0.18(-1.46%) |
Dec 09, 2011 | 11.71 | 12.06 | 11.71 | 12.01 | 273,035 | +0.33(+2.79%) |
Dec 08, 2011 | 12.02 | 12.14 | 11.68 | 11.68 | 168,749 | -0.44(-3.61%) |
Dec 07, 2011 | 11.98 | 12.22 | 11.75 | 12.12 | 276,129 | +0.08(+0.66%) |
Dec 06, 2011 | 12.14 | 12.23 | 12.01 | 12.04 | 299,779 | -0.10(-0.79%) |
Dec 05, 2011 | 12.09 | 12.31 | 11.96 | 12.14 | 243,985 | +0.21(+1.73%) |
Dec 02, 2011 | 12.09 | 12.19 | 11.89 | 11.93 | 241,794 | +0.01(+0.07%) |
Dec 01, 2011 | 12.02 | 12.14 | 11.88 | 11.92 | 225,920 | -0.15(-1.25%) |
Nov 30, 2011 | 11.72 | 12.07 | 11.52 | 12.07 | 384,918 | +0.72(+6.38%) |
Nov 29, 2011 | 11.30 | 11.43 | 11.26 | 11.35 | 128,829 | +0.03(+0.28%) |
Nov 28, 2011 | 11.28 | 11.52 | 11.17 | 11.32 | 261,963 | +0.28(+2.52%) |
Nov 25, 2011 | 11.11 | 11.22 | 10.93 | 11.04 | 73,321 | -0.10(-0.93%) |
Nov 23, 2011 | 11.13 | 11.33 | 11.05 | 11.14 | 211,006 | -0.11(-0.99%) |
Nov 22, 2011 | 11.41 | 11.52 | 11.19 | 11.25 | 176,933 | -0.18(-1.60%) |
Nov 21, 2011 | 11.57 | 11.73 | 11.40 | 11.44 | 185,803 | -0.34(-2.91%) |
Nov 18, 2011 | 11.57 | 11.79 | 11.44 | 11.78 | 262,336 | +0.21(+1.79%) |
Nov 17, 2011 | 11.75 | 11.91 | 11.50 | 11.57 | 261,851 | -0.23(-1.96%) |
Nov 16, 2011 | 11.98 | 12.13 | 11.76 | 11.80 | 188,028 | -0.29(-2.43%) |
Nov 15, 2011 | 11.81 | 12.12 | 11.70 | 12.10 | 167,243 | +0.25(+2.08%) |
Nov 14, 2011 | 12.03 | 12.03 | 11.76 | 11.85 | 254,394 | -0.23(-1.91%) |
Nov 11, 2011 | 11.91 | 12.14 | 11.89 | 12.08 | 176,037 | +0.29(+2.50%) |
Nov 10, 2011 | 11.84 | 11.90 | 11.59 | 11.79 | 237,794 | +0.10(+0.89%) |
Nov 09, 2011 | 12.04 | 12.07 | 11.66 | 11.68 | 311,165 | -0.64(-5.17%) |
Nov 08, 2011 | 12.08 | 12.36 | 11.94 | 12.32 | 306,299 | +0.35(+2.92%) |
Nov 07, 2011 | 11.89 | 11.98 | 11.67 | 11.97 | 187,996 | +0.06(+0.47%) |
Nov 04, 2011 | 11.71 | 11.95 | 11.59 | 11.91 | 288,697 | +0.10(+0.81%) |
Nov 03, 2011 | 11.32 | 11.86 | 11.09 | 11.82 | 679,156 | +0.59(+5.24%) |
Nov 02, 2011 | 11.05 | 11.52 | 10.96 | 11.23 | 847,929 | +0.45(+4.13%) |
Nov 01, 2011 | 10.26 | 11.21 | 10.26 | 10.78 | 572,458 | -0.55(-4.85%) |
Oct 31, 2011 | 11.39 | 11.49 | 11.29 | 11.33 | 221,178 | -0.27(-2.33%) |
Oct 28, 2011 | 11.68 | 11.91 | 11.55 | 11.60 | 262,566 | -0.09(-0.75%) |
Oct 27, 2011 | 11.42 | 11.70 | 10.96 | 11.69 | 547,865 | +0.57(+5.15%) |
Oct 26, 2011 | 11.20 | 11.26 | 10.85 | 11.12 | 221,542 | +0.01(+0.07%) |
Oct 25, 2011 | 11.36 | 11.50 | 11.04 | 11.11 | 269,150 | -0.25(-2.24%) |
Oct 24, 2011 | 11.09 | 11.38 | 11.06 | 11.36 | 333,399 | +0.30(+2.73%) |
Oct 21, 2011 | 10.81 | 11.08 | 10.69 | 11.06 | 261,516 | +0.44(+4.12%) |
Oct 20, 2011 | 10.97 | 11.04 | 10.54 | 10.62 | 237,024 | -0.33(-2.98%) |
Oct 19, 2011 | 11.19 | 11.24 | 10.90 | 10.95 | 118,758 | -0.25(-2.20%) |
Oct 18, 2011 | 10.99 | 11.25 | 10.79 | 11.20 | 284,536 | +0.22(+2.03%) |
Oct 17, 2011 | 11.17 | 11.26 | 10.93 | 10.97 | 378,483 | -0.27(-2.41%) |
Oct 14, 2011 | 11.09 | 11.26 | 10.98 | 11.25 | 267,452 | +0.29(+2.69%) |
Oct 13, 2011 | 11.02 | 11.02 | 10.78 | 10.95 | 127,331 | -0.13(-1.15%) |
Oct 12, 2011 | 10.93 | 11.16 | 10.84 | 11.08 | 337,558 | +0.24(+2.20%) |
Oct 11, 2011 | 10.39 | 10.86 | 10.39 | 10.84 | 506,940 | +0.42(+4.05%) |
Oct 10, 2011 | 10.23 | 10.43 | 10.21 | 10.42 | 331,098 | +0.33(+3.32%) |
Oct 07, 2011 | 10.31 | 10.39 | 9.972 | 10.08 | 246,613 | -0.22(-2.16%) |
Oct 06, 2011 | 10.24 | 10.43 | 10.16 | 10.31 | 317,672 | +0.06(+0.62%) |
Oct 05, 2011 | 9.972 | 10.31 | 9.924 | 10.24 | 236,943 | +0.28(+2.80%) |
Oct 04, 2011 | 9.741 | 9.988 | 9.654 | 9.964 | 589,412 | +0.14(+1.46%) |