Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.59 | 11.89 | 11.39 | 11.71 | 290,397 | +0.11(+0.96%) |
Dec 29, 2011 | 11.39 | 11.60 | 11.39 | 11.59 | 144,541 | +0.22(+1.96%) |
Dec 28, 2011 | 11.77 | 11.79 | 11.33 | 11.37 | 155,174 | -0.39(-3.32%) |
Dec 27, 2011 | 11.79 | 11.92 | 11.66 | 11.76 | 106,707 | -0.06(-0.54%) |
Dec 23, 2011 | 11.83 | 11.91 | 11.68 | 11.82 | 76,729 | +0.17(+1.43%) |
Dec 21, 2011 | 11.70 | 11.72 | 11.40 | 11.66 | 131,070 | -0.10(-0.81%) |
Dec 20, 2011 | 11.50 | 11.79 | 11.42 | 11.75 | 248,553 | +0.48(+4.23%) |
Dec 19, 2011 | 11.55 | 11.68 | 11.24 | 11.28 | 187,951 | -0.24(-2.07%) |
Dec 16, 2011 | 11.63 | 11.72 | 11.47 | 11.51 | 447,722 | -0.02(-0.14%) |
Dec 15, 2011 | 11.53 | 11.69 | 11.33 | 11.53 | 273,339 | +0.14(+1.19%) |
Dec 14, 2011 | 11.56 | 11.75 | 11.39 | 11.40 | 231,642 | -0.27(-2.32%) |
Dec 13, 2011 | 11.90 | 12.06 | 11.63 | 11.67 | 241,402 | -0.17(-1.41%) |
Dec 12, 2011 | 11.84 | 11.91 | 11.71 | 11.83 | 186,840 | -0.18(-1.46%) |
Dec 09, 2011 | 11.71 | 12.06 | 11.71 | 12.01 | 273,064 | +0.33(+2.79%) |
Dec 08, 2011 | 12.02 | 12.14 | 11.67 | 11.68 | 168,767 | -0.44(-3.61%) |
Dec 07, 2011 | 11.98 | 12.22 | 11.75 | 12.12 | 276,158 | +0.08(+0.66%) |
Dec 06, 2011 | 12.14 | 12.23 | 12.01 | 12.04 | 299,811 | -0.10(-0.79%) |
Dec 05, 2011 | 12.09 | 12.31 | 11.96 | 12.14 | 244,011 | +0.21(+1.73%) |
Dec 02, 2011 | 12.09 | 12.19 | 11.89 | 11.93 | 241,820 | +0.01(+0.07%) |
Dec 01, 2011 | 12.02 | 12.14 | 11.88 | 11.92 | 225,944 | -0.15(-1.25%) |
Nov 30, 2011 | 11.72 | 12.07 | 11.52 | 12.07 | 384,959 | +0.72(+6.38%) |
Nov 29, 2011 | 11.30 | 11.43 | 11.26 | 11.35 | 128,843 | +0.03(+0.28%) |
Nov 28, 2011 | 11.28 | 11.52 | 11.17 | 11.32 | 261,990 | +0.28(+2.52%) |
Nov 25, 2011 | 11.11 | 11.22 | 10.93 | 11.04 | 73,328 | -0.10(-0.93%) |
Nov 23, 2011 | 11.12 | 11.33 | 11.05 | 11.14 | 211,029 | -0.11(-0.99%) |
Nov 22, 2011 | 11.41 | 11.51 | 11.19 | 11.25 | 176,952 | -0.18(-1.60%) |
Nov 21, 2011 | 11.57 | 11.73 | 11.40 | 11.44 | 185,823 | -0.34(-2.91%) |
Nov 18, 2011 | 11.57 | 11.79 | 11.44 | 11.78 | 262,364 | +0.21(+1.79%) |
Nov 17, 2011 | 11.75 | 11.90 | 11.50 | 11.57 | 261,878 | -0.23(-1.96%) |
Nov 16, 2011 | 11.98 | 12.13 | 11.76 | 11.80 | 188,048 | -0.29(-2.43%) |
Nov 15, 2011 | 11.81 | 12.12 | 11.70 | 12.10 | 167,260 | +0.25(+2.08%) |
Nov 14, 2011 | 12.03 | 12.03 | 11.76 | 11.85 | 254,421 | -0.23(-1.91%) |
Nov 11, 2011 | 11.90 | 12.14 | 11.89 | 12.08 | 176,056 | +0.29(+2.50%) |
Nov 10, 2011 | 11.84 | 11.90 | 11.59 | 11.79 | 237,820 | +0.10(+0.89%) |
Nov 09, 2011 | 12.04 | 12.07 | 11.66 | 11.68 | 311,198 | -0.64(-5.17%) |
Nov 08, 2011 | 12.08 | 12.36 | 11.94 | 12.32 | 306,332 | +0.35(+2.93%) |
Nov 07, 2011 | 11.89 | 11.98 | 11.67 | 11.97 | 188,015 | +0.06(+0.47%) |
Nov 04, 2011 | 11.71 | 11.95 | 11.59 | 11.91 | 288,727 | +0.10(+0.81%) |
Nov 03, 2011 | 11.32 | 11.86 | 11.09 | 11.82 | 679,228 | +0.59(+5.24%) |
Nov 02, 2011 | 11.05 | 11.52 | 10.96 | 11.23 | 848,019 | +0.45(+4.13%) |
Nov 01, 2011 | 10.26 | 11.21 | 10.26 | 10.78 | 572,519 | -0.55(-4.85%) |
Oct 31, 2011 | 11.39 | 11.49 | 11.28 | 11.33 | 221,201 | -0.27(-2.33%) |
Oct 28, 2011 | 11.67 | 11.90 | 11.55 | 11.60 | 262,594 | -0.09(-0.75%) |
Oct 27, 2011 | 11.42 | 11.70 | 10.96 | 11.69 | 547,923 | +0.57(+5.15%) |
Oct 26, 2011 | 11.20 | 11.26 | 10.85 | 11.12 | 221,566 | +0.01(+0.07%) |
Oct 25, 2011 | 11.36 | 11.49 | 11.04 | 11.11 | 269,178 | -0.25(-2.24%) |
Oct 24, 2011 | 11.08 | 11.38 | 11.06 | 11.36 | 333,434 | +0.30(+2.73%) |
Oct 21, 2011 | 10.81 | 11.08 | 10.69 | 11.06 | 261,544 | +0.44(+4.12%) |
Oct 20, 2011 | 10.97 | 11.04 | 10.54 | 10.62 | 237,049 | -0.33(-2.98%) |
Oct 19, 2011 | 11.19 | 11.24 | 10.90 | 10.95 | 118,771 | -0.25(-2.20%) |
Oct 18, 2011 | 10.99 | 11.24 | 10.79 | 11.20 | 284,566 | +0.22(+2.03%) |
Oct 17, 2011 | 11.16 | 11.26 | 10.93 | 10.97 | 378,523 | -0.27(-2.41%) |
Oct 14, 2011 | 11.08 | 11.26 | 10.98 | 11.24 | 267,481 | +0.29(+2.69%) |
Oct 13, 2011 | 11.02 | 11.02 | 10.77 | 10.95 | 127,345 | -0.13(-1.15%) |
Oct 12, 2011 | 10.93 | 11.16 | 10.84 | 11.08 | 337,594 | +0.24(+2.20%) |
Oct 11, 2011 | 10.38 | 10.85 | 10.38 | 10.84 | 506,994 | +0.42(+4.05%) |
Oct 10, 2011 | 10.23 | 10.42 | 10.21 | 10.42 | 331,133 | +0.33(+3.32%) |
Oct 07, 2011 | 10.31 | 10.39 | 9.971 | 10.08 | 246,639 | -0.22(-2.16%) |
Oct 06, 2011 | 10.24 | 10.42 | 10.16 | 10.31 | 317,706 | +0.06(+0.62%) |
Oct 05, 2011 | 9.971 | 10.31 | 9.923 | 10.24 | 236,968 | +0.28(+2.80%) |
Oct 04, 2011 | 9.740 | 9.987 | 9.653 | 9.963 | 589,475 | +0.14(+1.46%) |