Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.14 | 10.64 | 10.14 | 10.45 | 2,589,675 | +0.31(+3.06%) |
Dec 29, 2011 | 9.780 | 10.19 | 9.630 | 10.14 | 2,516,701 | +0.53(+5.52%) |
Dec 28, 2011 | 9.800 | 9.870 | 9.520 | 9.610 | 1,693,112 | -0.18(-1.84%) |
Dec 27, 2011 | 9.890 | 9.940 | 9.700 | 9.790 | 1,587,714 | -0.01(-0.10%) |
Dec 23, 2011 | 10.00 | 10.04 | 9.720 | 9.800 | 1,637,936 | +0.00(+0.00%) |
Dec 21, 2011 | 9.780 | 9.910 | 9.480 | 9.800 | 2,162,305 | +0.03(+0.31%) |
Dec 20, 2011 | 9.690 | 9.950 | 9.630 | 9.770 | 2,273,223 | +0.29(+3.06%) |
Dec 19, 2011 | 10.45 | 10.53 | 9.400 | 9.480 | 3,801,440 | -0.31(-3.17%) |
Dec 16, 2011 | 9.830 | 9.920 | 9.590 | 9.790 | 3,263,946 | +0.10(+1.03%) |
Dec 15, 2011 | 10.14 | 10.20 | 9.460 | 9.690 | 4,372,321 | -0.32(-3.20%) |
Dec 14, 2011 | 9.810 | 10.08 | 9.610 | 10.01 | 6,750,151 | +0.03(+0.30%) |
Dec 13, 2011 | 10.81 | 10.97 | 9.860 | 9.980 | 4,386,950 | -0.68(-6.38%) |
Dec 12, 2011 | 11.42 | 11.46 | 10.51 | 10.66 | 3,381,840 | -1.00(-8.58%) |
Dec 09, 2011 | 11.40 | 11.77 | 11.30 | 11.66 | 1,764,853 | +0.28(+2.46%) |
Dec 08, 2011 | 12.00 | 12.10 | 11.32 | 11.38 | 1,743,177 | -0.78(-6.41%) |
Dec 07, 2011 | 12.16 | 12.25 | 11.73 | 12.16 | 3,373,531 | -0.10(-0.82%) |
Dec 06, 2011 | 12.08 | 12.36 | 11.86 | 12.26 | 2,298,271 | +0.15(+1.24%) |
Dec 05, 2011 | 12.19 | 12.26 | 11.95 | 12.11 | 2,710,226 | +0.33(+2.80%) |
Dec 02, 2011 | 11.86 | 12.00 | 11.64 | 11.78 | 2,769,491 | +0.11(+0.94%) |
Dec 01, 2011 | 11.83 | 11.99 | 11.30 | 11.67 | 2,471,926 | -0.24(-2.02%) |
Nov 30, 2011 | 11.58 | 12.01 | 11.47 | 11.91 | 2,982,856 | +0.79(+7.10%) |
Nov 29, 2011 | 10.77 | 11.15 | 10.65 | 11.12 | 2,962,028 | +0.43(+4.02%) |
Nov 28, 2011 | 10.73 | 10.90 | 10.53 | 10.69 | 2,850,156 | +0.54(+5.32%) |
Nov 25, 2011 | 10.31 | 10.46 | 10.14 | 10.15 | 1,399,527 | -0.23(-2.22%) |
Nov 23, 2011 | 10.50 | 10.57 | 10.26 | 10.38 | 3,032,977 | -0.25(-2.35%) |
Nov 22, 2011 | 10.59 | 10.78 | 10.50 | 10.63 | 3,137,791 | +0.00(+0.00%) |
Nov 21, 2011 | 10.62 | 10.72 | 10.24 | 10.63 | 2,589,753 | -0.18(-1.67%) |
Nov 18, 2011 | 10.71 | 11.40 | 10.52 | 10.81 | 4,873,750 | -0.62(-5.42%) |
Nov 17, 2011 | 12.03 | 12.19 | 11.31 | 11.43 | 2,784,439 | -0.66(-5.46%) |
Nov 16, 2011 | 12.03 | 12.59 | 11.99 | 12.09 | 2,083,607 | +0.01(+0.08%) |
Nov 15, 2011 | 12.06 | 12.28 | 11.80 | 12.08 | 2,413,601 | +0.07(+0.58%) |
Nov 14, 2011 | 12.57 | 12.65 | 11.94 | 12.01 | 3,031,355 | -0.69(-5.43%) |
Nov 11, 2011 | 12.59 | 13.14 | 12.59 | 12.70 | 2,320,524 | +0.10(+0.79%) |
Nov 10, 2011 | 12.96 | 13.10 | 12.41 | 12.60 | 2,413,770 | +0.11(+0.88%) |
Nov 09, 2011 | 12.45 | 12.82 | 12.38 | 12.49 | 2,706,213 | -0.46(-3.55%) |
Nov 08, 2011 | 13.18 | 13.45 | 12.70 | 12.95 | 2,942,832 | -0.12(-0.92%) |
Nov 07, 2011 | 13.22 | 13.36 | 12.67 | 13.07 | 2,961,952 | -0.12(-0.91%) |
Nov 04, 2011 | 12.41 | 13.30 | 12.38 | 13.19 | 5,729,369 | +0.62(+4.93%) |
Nov 03, 2011 | 11.89 | 12.63 | 11.60 | 12.57 | 3,769,418 | +0.91(+7.80%) |
Nov 02, 2011 | 11.63 | 11.92 | 11.08 | 11.66 | 8,256,681 | -0.22(-1.85%) |
Nov 01, 2011 | 11.59 | 12.07 | 11.07 | 11.88 | 4,050,466 | -0.73(-5.79%) |
Oct 31, 2011 | 13.27 | 13.27 | 12.45 | 12.61 | 2,609,763 | -0.87(-6.45%) |
Oct 28, 2011 | 13.07 | 13.52 | 12.98 | 13.48 | 2,332,216 | +0.15(+1.13%) |
Oct 27, 2011 | 13.55 | 13.55 | 12.67 | 13.33 | 5,218,585 | +0.34(+2.62%) |
Oct 26, 2011 | 11.72 | 13.28 | 11.71 | 12.99 | 9,598,346 | +1.51(+13.15%) |
Oct 25, 2011 | 11.97 | 11.98 | 11.40 | 11.48 | 2,586,511 | -0.47(-3.93%) |
Oct 24, 2011 | 11.96 | 12.30 | 11.86 | 11.95 | 2,480,611 | -0.03(-0.25%) |
Oct 21, 2011 | 11.99 | 12.09 | 11.71 | 11.98 | 1,549,484 | +0.26(+2.22%) |
Oct 20, 2011 | 11.47 | 11.77 | 11.26 | 11.72 | 2,140,356 | +0.22(+1.91%) |
Oct 19, 2011 | 11.57 | 11.68 | 11.30 | 11.50 | 2,281,168 | -0.12(-1.03%) |
Oct 18, 2011 | 10.84 | 11.74 | 10.43 | 11.62 | 3,407,802 | +0.83(+7.69%) |
Oct 17, 2011 | 11.00 | 11.24 | 10.74 | 10.79 | 2,503,915 | -0.06(-0.55%) |
Oct 14, 2011 | 10.36 | 10.91 | 10.06 | 10.85 | 4,591,780 | +0.74(+7.32%) |
Oct 13, 2011 | 10.41 | 10.44 | 9.900 | 10.11 | 2,786,669 | -0.36(-3.44%) |
Oct 12, 2011 | 10.45 | 10.73 | 10.42 | 10.47 | 2,712,823 | +0.12(+1.16%) |
Oct 11, 2011 | 10.52 | 10.83 | 10.28 | 10.35 | 2,434,091 | -0.27(-2.54%) |
Oct 10, 2011 | 10.27 | 10.81 | 10.25 | 10.62 | 2,495,796 | +0.59(+5.88%) |
Oct 07, 2011 | 10.82 | 10.83 | 9.890 | 10.03 | 2,522,246 | -0.67(-6.26%) |
Oct 06, 2011 | 10.89 | 11.01 | 10.53 | 10.70 | 2,404,632 | -0.14(-1.29%) |
Oct 05, 2011 | 10.75 | 10.96 | 10.41 | 10.84 | 2,328,049 | +0.28(+2.65%) |
Oct 04, 2011 | 9.950 | 10.61 | 9.330 | 10.56 | 4,039,372 | +0.51(+5.07%) |