Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.58 | 10.59 | 10.43 | 10.51 | 13,527 | +0.08(+0.73%) |
Dec 29, 2011 | 10.34 | 10.43 | 10.34 | 10.43 | 119,170 | +0.04(+0.34%) |
Dec 28, 2011 | 10.53 | 10.59 | 10.34 | 10.40 | 124,663 | -0.32(-3.01%) |
Dec 27, 2011 | 10.68 | 10.74 | 10.65 | 10.72 | 18,069 | +0.07(+0.61%) |
Dec 23, 2011 | 10.65 | 10.69 | 10.61 | 10.65 | 23,915 | +0.21(+2.06%) |
Dec 21, 2011 | 10.48 | 10.53 | 10.35 | 10.44 | 33,872 | -0.01(-0.08%) |
Dec 20, 2011 | 10.28 | 10.46 | 10.28 | 10.45 | 56,963 | +0.45(+4.47%) |
Dec 19, 2011 | 10.13 | 10.14 | 10.00 | 10.00 | 18,871 | -0.12(-1.19%) |
Dec 16, 2011 | 10.14 | 10.22 | 9.992 | 10.12 | 23,631 | +0.04(+0.43%) |
Dec 15, 2011 | 10.20 | 10.20 | 10.04 | 10.08 | 23,248 | +0.07(+0.69%) |
Dec 14, 2011 | 10.16 | 10.16 | 9.984 | 10.01 | 8,986 | -0.09(-0.85%) |
Dec 13, 2011 | 10.33 | 10.33 | 10.10 | 10.10 | 12,468 | -0.19(-1.87%) |
Dec 12, 2011 | 10.31 | 10.34 | 10.20 | 10.29 | 61,283 | -0.29(-2.74%) |
Dec 09, 2011 | 10.50 | 10.60 | 10.45 | 10.58 | 26,195 | +0.08(+0.80%) |
Dec 08, 2011 | 10.83 | 10.83 | 10.47 | 10.49 | 63,690 | -0.41(-3.75%) |
Dec 07, 2011 | 10.91 | 10.95 | 10.74 | 10.90 | 177,465 | -0.09(-0.86%) |
Dec 06, 2011 | 10.87 | 11.02 | 10.85 | 11.00 | 25,706 | +0.13(+1.19%) |
Dec 05, 2011 | 11.06 | 11.06 | 10.87 | 10.87 | 10,503 | -0.04(-0.38%) |
Dec 02, 2011 | 11.18 | 11.18 | 10.90 | 10.91 | 23,376 | -0.15(-1.37%) |
Dec 01, 2011 | 11.07 | 11.13 | 11.06 | 11.06 | 9,277 | -0.02(-0.16%) |
Nov 30, 2011 | 11.14 | 11.14 | 11.02 | 11.08 | 15,664 | +0.40(+3.70%) |
Nov 29, 2011 | 10.71 | 10.78 | 10.66 | 10.68 | 18,585 | -0.02(-0.19%) |
Nov 28, 2011 | 10.75 | 10.77 | 10.66 | 10.71 | 222,439 | +0.43(+4.18%) |
Nov 25, 2011 | 10.40 | 10.45 | 10.28 | 10.28 | 61,614 | -0.19(-1.80%) |
Nov 23, 2011 | 10.59 | 10.59 | 10.44 | 10.46 | 14,562 | -0.30(-2.80%) |
Nov 22, 2011 | 10.81 | 10.83 | 10.65 | 10.77 | 164,622 | +0.01(+0.11%) |
Nov 21, 2011 | 10.73 | 10.82 | 10.62 | 10.75 | 78,315 | -0.30(-2.75%) |
Nov 18, 2011 | 11.11 | 11.20 | 11.01 | 11.06 | 40,038 | +0.03(+0.31%) |
Nov 17, 2011 | 11.37 | 11.37 | 10.99 | 11.02 | 49,334 | -0.40(-3.53%) |
Nov 16, 2011 | 11.52 | 11.56 | 11.43 | 11.43 | 6,416 | -0.16(-1.41%) |
Nov 15, 2011 | 11.62 | 11.68 | 11.51 | 11.59 | 168,943 | -0.13(-1.10%) |
Nov 14, 2011 | 11.81 | 11.81 | 11.66 | 11.72 | 14,162 | -0.11(-0.96%) |
Nov 11, 2011 | 11.78 | 11.90 | 11.78 | 11.83 | 8,667 | +0.16(+1.34%) |
Nov 10, 2011 | 11.64 | 11.74 | 11.48 | 11.68 | 11,193 | +0.08(+0.67%) |
Nov 09, 2011 | 11.77 | 11.83 | 11.56 | 11.60 | 28,116 | -0.66(-5.40%) |
Nov 08, 2011 | 12.18 | 12.26 | 12.07 | 12.26 | 16,420 | +0.16(+1.31%) |
Nov 07, 2011 | 12.04 | 12.15 | 11.96 | 12.10 | 10,114 | +0.03(+0.26%) |
Nov 04, 2011 | 12.00 | 12.11 | 11.92 | 12.07 | 18,461 | -0.05(-0.43%) |
Nov 03, 2011 | 12.11 | 12.13 | 11.87 | 12.12 | 23,831 | +0.15(+1.29%) |
Nov 02, 2011 | 11.89 | 12.01 | 11.78 | 11.97 | 25,895 | +0.30(+2.58%) |
Nov 01, 2011 | 11.60 | 11.78 | 11.40 | 11.67 | 40,846 | -0.42(-3.48%) |
Oct 31, 2011 | 12.32 | 12.32 | 12.05 | 12.09 | 18,773 | -0.56(-4.42%) |
Oct 28, 2011 | 12.53 | 12.70 | 12.48 | 12.65 | 26,574 | -0.03(-0.27%) |
Oct 27, 2011 | 12.56 | 12.78 | 12.34 | 12.68 | 247,975 | +0.66(+5.45%) |
Oct 26, 2011 | 11.99 | 12.07 | 11.81 | 12.03 | 95,617 | +0.21(+1.79%) |
Oct 25, 2011 | 11.96 | 11.99 | 11.75 | 11.81 | 61,855 | -0.14(-1.16%) |
Oct 24, 2011 | 11.68 | 12.01 | 11.68 | 11.95 | 19,541 | +0.39(+3.38%) |
Oct 21, 2011 | 11.38 | 11.60 | 11.38 | 11.56 | 66,140 | +0.34(+3.05%) |
Oct 20, 2011 | 11.05 | 11.26 | 11.01 | 11.22 | 26,825 | +0.07(+0.64%) |
Oct 19, 2011 | 11.25 | 11.42 | 11.13 | 11.15 | 14,197 | -0.29(-2.50%) |
Oct 18, 2011 | 11.25 | 11.45 | 11.06 | 11.44 | 43,519 | +0.22(+1.99%) |
Oct 17, 2011 | 12.10 | 12.10 | 11.17 | 11.21 | 47,420 | -0.28(-2.47%) |
Oct 14, 2011 | 11.43 | 11.52 | 11.38 | 11.50 | 34,366 | +0.16(+1.44%) |
Oct 13, 2011 | 11.24 | 11.37 | 11.13 | 11.33 | 8,958 | -0.01(-0.08%) |
Oct 12, 2011 | 11.26 | 11.46 | 11.17 | 11.34 | 24,373 | +0.22(+1.98%) |
Oct 11, 2011 | 10.95 | 11.16 | 10.88 | 11.12 | 55,194 | +0.11(+0.98%) |
Oct 10, 2011 | 10.93 | 11.06 | 10.89 | 11.01 | 23,911 | +0.41(+3.88%) |
Oct 07, 2011 | 10.87 | 10.87 | 10.52 | 10.60 | 20,691 | -0.16(-1.52%) |
Oct 06, 2011 | 10.70 | 10.77 | 10.64 | 10.77 | 73,107 | +0.47(+4.59%) |
Oct 05, 2011 | 9.975 | 10.34 | 9.958 | 10.29 | 73,112 | +0.40(+3.99%) |
Oct 04, 2011 | 9.614 | 9.898 | 9.451 | 9.898 | 91,671 | +0.02(+0.17%) |