Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.99 | 12.12 | 11.89 | 11.90 | 172,742 | -0.12(-0.99%) |
Dec 29, 2011 | 11.71 | 12.04 | 11.70 | 12.01 | 289,506 | +0.31(+2.68%) |
Dec 28, 2011 | 11.90 | 11.93 | 11.67 | 11.70 | 270,386 | -0.19(-1.58%) |
Dec 27, 2011 | 11.88 | 11.95 | 11.78 | 11.89 | 185,878 | -0.03(-0.26%) |
Dec 23, 2011 | 12.13 | 12.13 | 11.81 | 11.92 | 218,036 | -0.02(-0.16%) |
Dec 21, 2011 | 11.83 | 12.02 | 11.66 | 11.94 | 278,963 | +0.10(+0.85%) |
Dec 20, 2011 | 11.53 | 11.91 | 11.31 | 11.84 | 313,887 | +0.56(+5.01%) |
Dec 19, 2011 | 11.75 | 11.97 | 11.21 | 11.27 | 263,885 | -0.40(-3.39%) |
Dec 16, 2011 | 11.60 | 11.98 | 11.51 | 11.67 | 918,118 | +0.19(+1.64%) |
Dec 15, 2011 | 11.33 | 11.51 | 11.22 | 11.48 | 262,461 | +0.34(+3.04%) |
Dec 14, 2011 | 11.37 | 11.53 | 11.11 | 11.14 | 407,760 | -0.36(-3.11%) |
Dec 13, 2011 | 11.58 | 11.86 | 11.39 | 11.50 | 262,322 | -0.04(-0.33%) |
Dec 12, 2011 | 11.64 | 11.64 | 11.36 | 11.54 | 276,682 | -0.28(-2.34%) |
Dec 09, 2011 | 11.35 | 11.91 | 11.32 | 11.81 | 166,695 | +0.55(+4.91%) |
Dec 08, 2011 | 11.68 | 11.68 | 11.07 | 11.26 | 157,987 | -0.60(-5.08%) |
Dec 07, 2011 | 11.74 | 11.93 | 11.38 | 11.86 | 226,344 | +0.01(+0.11%) |
Dec 06, 2011 | 12.18 | 12.18 | 11.79 | 11.85 | 375,540 | -0.35(-2.83%) |
Dec 05, 2011 | 12.14 | 12.40 | 12.05 | 12.20 | 407,482 | +0.31(+2.59%) |
Dec 02, 2011 | 11.88 | 12.30 | 11.86 | 11.89 | 286,437 | +0.19(+1.61%) |
Dec 01, 2011 | 11.64 | 11.84 | 11.44 | 11.70 | 364,137 | -0.03(-0.21%) |
Nov 30, 2011 | 11.58 | 11.80 | 11.53 | 11.73 | 605,811 | +0.63(+5.66%) |
Nov 29, 2011 | 10.92 | 11.10 | 10.75 | 11.10 | 329,444 | +0.13(+1.20%) |
Nov 28, 2011 | 10.75 | 10.99 | 10.57 | 10.97 | 309,089 | +0.62(+5.94%) |
Nov 25, 2011 | 10.40 | 10.65 | 10.32 | 10.35 | 77,060 | -0.09(-0.84%) |
Nov 23, 2011 | 10.78 | 10.86 | 10.41 | 10.44 | 326,813 | -0.47(-4.32%) |
Nov 22, 2011 | 10.94 | 11.17 | 10.78 | 10.91 | 160,363 | -0.06(-0.52%) |
Nov 21, 2011 | 11.24 | 11.36 | 10.91 | 10.97 | 317,928 | -0.50(-4.33%) |
Nov 18, 2011 | 11.28 | 11.50 | 11.09 | 11.46 | 171,482 | +0.21(+1.84%) |
Nov 17, 2011 | 11.34 | 11.56 | 11.17 | 11.26 | 202,834 | -0.09(-0.77%) |
Nov 16, 2011 | 11.49 | 11.79 | 11.31 | 11.34 | 218,527 | -0.30(-2.59%) |
Nov 15, 2011 | 11.15 | 11.71 | 11.12 | 11.64 | 215,156 | +0.45(+3.98%) |
Nov 14, 2011 | 11.50 | 11.63 | 11.02 | 11.20 | 340,563 | -0.40(-3.43%) |
Nov 11, 2011 | 11.63 | 11.76 | 11.45 | 11.60 | 266,868 | +0.15(+1.30%) |
Nov 10, 2011 | 11.42 | 11.66 | 11.37 | 11.45 | 324,869 | +0.23(+2.05%) |
Nov 09, 2011 | 11.50 | 11.73 | 11.18 | 11.22 | 414,645 | -0.65(-5.50%) |
Nov 08, 2011 | 11.49 | 11.92 | 11.28 | 11.87 | 378,504 | +0.48(+4.26%) |
Nov 07, 2011 | 11.12 | 11.39 | 10.93 | 11.39 | 223,324 | +0.22(+2.00%) |
Nov 04, 2011 | 11.17 | 11.29 | 10.98 | 11.16 | 176,744 | -0.17(-1.53%) |
Nov 03, 2011 | 10.93 | 11.37 | 10.53 | 11.34 | 305,798 | +0.53(+4.89%) |
Nov 02, 2011 | 10.60 | 10.87 | 10.56 | 10.81 | 352,293 | +0.42(+4.07%) |
Nov 01, 2011 | 10.47 | 10.71 | 10.07 | 10.38 | 578,234 | -0.58(-5.27%) |
Oct 31, 2011 | 10.98 | 11.26 | 10.86 | 10.96 | 230,007 | -0.22(-2.00%) |
Oct 28, 2011 | 11.23 | 11.33 | 11.08 | 11.19 | 389,367 | -0.09(-0.77%) |
Oct 27, 2011 | 11.44 | 11.76 | 11.03 | 11.27 | 870,457 | +0.32(+2.89%) |
Oct 26, 2011 | 11.06 | 11.19 | 10.89 | 10.96 | 599,826 | +0.06(+0.51%) |
Oct 25, 2011 | 11.21 | 11.36 | 10.83 | 10.90 | 843,873 | -0.40(-3.57%) |
Oct 24, 2011 | 10.80 | 11.33 | 10.69 | 11.30 | 462,398 | +0.50(+4.60%) |
Oct 21, 2011 | 10.24 | 10.82 | 10.05 | 10.81 | 2,098,410 | +0.77(+7.68%) |
Oct 20, 2011 | 9.689 | 10.06 | 9.502 | 10.04 | 483,444 | +0.30(+3.06%) |
Oct 19, 2011 | 9.707 | 9.856 | 9.565 | 9.738 | 442,848 | -0.01(-0.13%) |
Oct 18, 2011 | 9.297 | 9.807 | 9.216 | 9.751 | 465,813 | +0.50(+5.44%) |
Oct 17, 2011 | 9.589 | 9.602 | 9.198 | 9.247 | 252,919 | -0.47(-4.80%) |
Oct 14, 2011 | 9.701 | 9.844 | 9.421 | 9.714 | 223,438 | +0.12(+1.23%) |
Oct 13, 2011 | 9.838 | 9.838 | 9.366 | 9.595 | 165,947 | -0.33(-3.32%) |
Oct 12, 2011 | 9.614 | 10.13 | 9.546 | 9.925 | 338,279 | +0.38(+3.97%) |
Oct 11, 2011 | 9.279 | 9.620 | 9.266 | 9.546 | 292,779 | +0.17(+1.86%) |
Oct 10, 2011 | 9.005 | 9.384 | 8.937 | 9.372 | 406,867 | +0.55(+6.27%) |
Oct 07, 2011 | 9.378 | 9.397 | 8.794 | 8.819 | 326,597 | -0.54(-5.78%) |
Oct 06, 2011 | 9.328 | 9.408 | 8.893 | 9.359 | 454,528 | +0.28(+3.08%) |
Oct 05, 2011 | 8.564 | 9.111 | 8.402 | 9.080 | 1,024,713 | +0.55(+6.41%) |
Oct 04, 2011 | 8.147 | 8.551 | 8.079 | 8.533 | 1,201,100 | +0.31(+3.78%) |