Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.21 | 10.28 | 10.12 | 10.12 | 2,879,153 | -0.10(-0.98%) |
Dec 29, 2011 | 10.13 | 10.24 | 10.08 | 10.22 | 2,261,220 | +0.14(+1.35%) |
Dec 28, 2011 | 10.24 | 10.27 | 10.05 | 10.08 | 2,857,996 | -0.13(-1.31%) |
Dec 27, 2011 | 10.17 | 10.26 | 10.09 | 10.22 | 2,429,448 | +0.03(+0.28%) |
Dec 23, 2011 | 10.06 | 10.21 | 10.02 | 10.19 | 2,900,557 | +0.37(+3.75%) |
Dec 21, 2011 | 9.921 | 9.930 | 9.689 | 9.821 | 8,035,912 | +0.08(+0.87%) |
Dec 20, 2011 | 9.364 | 9.776 | 9.364 | 9.736 | 9,060,137 | +0.58(+6.28%) |
Dec 19, 2011 | 9.359 | 9.375 | 9.139 | 9.161 | 5,155,655 | -0.12(-1.27%) |
Dec 16, 2011 | 9.364 | 9.473 | 9.203 | 9.279 | 11,399,680 | -0.01(-0.10%) |
Dec 15, 2011 | 9.449 | 9.478 | 9.261 | 9.288 | 7,350,380 | -0.03(-0.33%) |
Dec 14, 2011 | 9.453 | 9.513 | 9.281 | 9.319 | 5,960,815 | -0.17(-1.81%) |
Dec 13, 2011 | 9.796 | 9.836 | 9.428 | 9.491 | 6,430,252 | -0.23(-2.38%) |
Dec 12, 2011 | 9.894 | 9.899 | 9.645 | 9.723 | 4,574,942 | -0.30(-2.99%) |
Dec 09, 2011 | 9.815 | 10.05 | 9.744 | 10.02 | 6,083,463 | +0.23(+2.34%) |
Dec 08, 2011 | 10.03 | 10.11 | 9.773 | 9.793 | 4,505,440 | -0.31(-3.02%) |
Dec 07, 2011 | 10.07 | 10.14 | 9.933 | 10.10 | 4,350,438 | -0.04(-0.42%) |
Dec 06, 2011 | 10.22 | 10.24 | 10.09 | 10.14 | 3,444,728 | -0.07(-0.72%) |
Dec 05, 2011 | 10.24 | 10.34 | 10.10 | 10.21 | 5,684,861 | +0.17(+1.69%) |
Dec 02, 2011 | 10.27 | 10.31 | 10.02 | 10.04 | 5,683,488 | -0.04(-0.38%) |
Dec 01, 2011 | 10.09 | 10.21 | 10.03 | 10.08 | 7,742,383 | -0.02(-0.20%) |
Nov 30, 2011 | 9.862 | 10.11 | 9.800 | 10.10 | 10,232,110 | +0.58(+6.06%) |
Nov 29, 2011 | 9.546 | 9.608 | 9.468 | 9.526 | 6,833,802 | -0.03(-0.35%) |
Nov 28, 2011 | 9.564 | 9.666 | 9.483 | 9.559 | 6,099,575 | +0.29(+3.15%) |
Nov 25, 2011 | 9.269 | 9.414 | 9.247 | 9.267 | 3,246,275 | -0.03(-0.31%) |
Nov 23, 2011 | 9.499 | 9.510 | 9.285 | 9.296 | 6,204,944 | -0.33(-3.47%) |
Nov 22, 2011 | 9.704 | 9.731 | 9.474 | 9.630 | 6,667,650 | -0.09(-0.92%) |
Nov 21, 2011 | 9.853 | 9.902 | 9.621 | 9.720 | 8,797,344 | -0.31(-3.07%) |
Nov 18, 2011 | 10.19 | 10.21 | 10.01 | 10.03 | 7,226,428 | -0.15(-1.49%) |
Nov 17, 2011 | 10.44 | 10.46 | 10.10 | 10.18 | 7,078,788 | -0.31(-3.00%) |
Nov 16, 2011 | 10.46 | 10.63 | 10.43 | 10.49 | 5,291,787 | -0.08(-0.72%) |
Nov 15, 2011 | 10.34 | 10.69 | 10.33 | 10.57 | 4,997,916 | +0.18(+1.69%) |
Nov 14, 2011 | 10.38 | 10.50 | 10.31 | 10.39 | 4,296,291 | -0.05(-0.47%) |
Nov 11, 2011 | 10.30 | 10.56 | 10.26 | 10.44 | 5,100,297 | +0.33(+3.26%) |
Nov 10, 2011 | 10.28 | 10.33 | 10.05 | 10.11 | 5,603,129 | -0.02(-0.15%) |
Nov 09, 2011 | 10.41 | 10.41 | 10.00 | 10.13 | 10,384,466 | -0.54(-5.04%) |
Nov 08, 2011 | 10.72 | 10.78 | 10.62 | 10.66 | 8,029,918 | -0.01(-0.08%) |
Nov 07, 2011 | 10.41 | 10.68 | 10.37 | 10.67 | 7,535,468 | +0.01(+0.08%) |
Nov 04, 2011 | 10.61 | 10.71 | 10.50 | 10.66 | 3,510,528 | -0.08(-0.75%) |
Nov 03, 2011 | 10.71 | 10.76 | 10.47 | 10.74 | 5,208,753 | +0.19(+1.79%) |
Nov 02, 2011 | 10.56 | 10.68 | 10.46 | 10.56 | 4,920,141 | +0.18(+1.74%) |
Nov 01, 2011 | 10.19 | 10.60 | 10.19 | 10.37 | 9,363,906 | -0.21(-1.98%) |
Oct 31, 2011 | 10.82 | 10.89 | 10.58 | 10.58 | 8,085,371 | -0.40(-3.61%) |
Oct 28, 2011 | 11.13 | 11.13 | 10.87 | 10.98 | 8,400,671 | -0.15(-1.36%) |
Oct 27, 2011 | 10.91 | 11.26 | 10.85 | 11.13 | 10,067,017 | +0.59(+5.60%) |
Oct 26, 2011 | 10.44 | 10.65 | 10.23 | 10.54 | 7,898,458 | +0.26(+2.56%) |
Oct 25, 2011 | 10.34 | 10.46 | 10.24 | 10.28 | 6,791,796 | -0.17(-1.62%) |
Oct 24, 2011 | 10.17 | 10.48 | 10.15 | 10.45 | 8,204,326 | +0.28(+2.76%) |
Oct 21, 2011 | 9.555 | 10.19 | 9.555 | 10.17 | 12,327,618 | +0.76(+8.13%) |
Oct 20, 2011 | 9.285 | 9.443 | 9.142 | 9.403 | 9,214,476 | +0.06(+0.69%) |
Oct 19, 2011 | 9.354 | 9.474 | 9.171 | 9.338 | 20,789,978 | -0.49(-4.99%) |
Oct 18, 2011 | 9.526 | 9.873 | 9.443 | 9.829 | 5,619,075 | +0.29(+3.06%) |
Oct 17, 2011 | 9.753 | 9.775 | 9.472 | 9.537 | 7,439,194 | -0.30(-3.08%) |
Oct 14, 2011 | 9.780 | 9.887 | 9.702 | 9.840 | 5,333,061 | +0.21(+2.13%) |
Oct 13, 2011 | 9.561 | 9.684 | 9.468 | 9.635 | 8,620,270 | -0.01(-0.07%) |
Oct 12, 2011 | 9.655 | 9.786 | 9.592 | 9.642 | 7,914,458 | +0.09(+0.98%) |
Oct 11, 2011 | 9.728 | 9.784 | 9.479 | 9.548 | 7,434,142 | -0.26(-2.64%) |
Oct 10, 2011 | 9.639 | 9.824 | 9.637 | 9.806 | 5,909,939 | +0.36(+3.80%) |
Oct 07, 2011 | 9.550 | 9.575 | 9.301 | 9.448 | 9,260,256 | -0.04(-0.42%) |
Oct 06, 2011 | 9.436 | 9.510 | 9.263 | 9.488 | 5,927,056 | +0.17(+1.87%) |
Oct 05, 2011 | 9.173 | 9.365 | 9.042 | 9.314 | 6,490,981 | +0.17(+1.83%) |
Oct 04, 2011 | 8.688 | 9.151 | 8.688 | 9.147 | 9,671,942 | +0.28(+3.12%) |