Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.63 | 11.66 | 11.59 | 11.59 | 23,909 | -0.04(-0.32%) |
Dec 29, 2011 | 11.48 | 11.63 | 11.48 | 11.63 | 66,024 | +0.18(+1.55%) |
Dec 28, 2011 | 11.54 | 11.55 | 11.45 | 11.45 | 4,829 | -0.29(-2.47%) |
Dec 27, 2011 | 11.72 | 11.75 | 11.68 | 11.74 | 7,556 | +0.06(+0.48%) |
Dec 23, 2011 | 11.64 | 11.68 | 11.61 | 11.68 | 10,095 | +0.24(+2.13%) |
Dec 21, 2011 | 11.49 | 11.69 | 11.34 | 11.44 | 21,814 | +0.01(+0.13%) |
Dec 20, 2011 | 11.34 | 11.46 | 11.32 | 11.43 | 6,697 | +0.37(+3.37%) |
Dec 19, 2011 | 11.30 | 11.31 | 11.05 | 11.05 | 10,618 | -0.15(-1.33%) |
Dec 16, 2011 | 11.23 | 11.24 | 11.17 | 11.20 | 7,491 | +0.04(+0.37%) |
Dec 15, 2011 | 11.19 | 11.19 | 11.15 | 11.16 | 8,005 | +0.10(+0.89%) |
Dec 14, 2011 | 11.17 | 11.17 | 11.02 | 11.06 | 13,947 | -0.15(-1.33%) |
Dec 13, 2011 | 11.47 | 11.48 | 11.18 | 11.21 | 4,497 | -0.17(-1.48%) |
Dec 12, 2011 | 11.49 | 11.49 | 11.32 | 11.38 | 20,575 | -0.24(-2.07%) |
Dec 09, 2011 | 11.39 | 11.66 | 11.39 | 11.62 | 8,968 | +0.20(+1.71%) |
Dec 08, 2011 | 11.68 | 11.68 | 11.41 | 11.43 | 13,642 | -0.32(-2.70%) |
Dec 07, 2011 | 11.69 | 11.76 | 11.51 | 11.74 | 10,381 | -0.02(-0.19%) |
Dec 06, 2011 | 11.75 | 11.81 | 11.68 | 11.77 | 23,159 | +0.02(+0.20%) |
Dec 05, 2011 | 11.76 | 11.82 | 11.71 | 11.74 | 12,304 | +0.18(+1.53%) |
Dec 02, 2011 | 11.72 | 11.73 | 11.57 | 11.57 | 5,020 | +0.02(+0.16%) |
Dec 01, 2011 | 11.66 | 11.66 | 11.54 | 11.55 | 9,586 | -0.05(-0.40%) |
Nov 30, 2011 | 11.45 | 11.59 | 11.45 | 11.59 | 13,634 | +0.55(+4.97%) |
Nov 29, 2011 | 11.02 | 11.26 | 11.01 | 11.05 | 29,946 | +0.16(+1.45%) |
Nov 28, 2011 | 10.82 | 11.03 | 10.82 | 10.89 | 17,677 | +0.25(+2.36%) |
Nov 25, 2011 | 10.59 | 10.64 | 10.49 | 10.64 | 4,047 | -0.03(-0.26%) |
Nov 23, 2011 | 10.65 | 10.71 | 10.65 | 10.66 | 3,034 | -0.35(-3.21%) |
Nov 22, 2011 | 11.04 | 11.06 | 10.92 | 11.02 | 6,447 | -0.07(-0.67%) |
Nov 21, 2011 | 11.17 | 11.18 | 10.96 | 11.09 | 15,613 | -0.26(-2.30%) |
Nov 18, 2011 | 11.45 | 11.45 | 11.32 | 11.35 | 59,212 | +0.01(+0.08%) |
Nov 17, 2011 | 11.59 | 11.64 | 11.32 | 11.34 | 14,952 | -0.49(-4.15%) |
Nov 16, 2011 | 11.78 | 11.86 | 11.68 | 11.83 | 4,607 | -0.07(-0.56%) |
Nov 15, 2011 | 11.68 | 11.91 | 11.66 | 11.90 | 12,506 | +0.12(+1.03%) |
Nov 14, 2011 | 11.86 | 11.86 | 11.71 | 11.78 | 10,057 | -0.08(-0.71%) |
Nov 11, 2011 | 11.75 | 11.94 | 11.75 | 11.87 | 4,793 | +0.27(+2.34%) |
Nov 10, 2011 | 11.65 | 11.69 | 11.52 | 11.59 | 9,349 | +0.06(+0.48%) |
Nov 09, 2011 | 11.74 | 11.74 | 11.54 | 11.54 | 4,025 | -0.47(-3.88%) |
Nov 08, 2011 | 11.84 | 12.00 | 11.81 | 12.00 | 12,586 | +0.11(+0.94%) |
Nov 07, 2011 | 11.68 | 11.89 | 11.68 | 11.89 | 5,285 | +0.07(+0.62%) |
Nov 04, 2011 | 11.81 | 11.86 | 11.69 | 11.82 | 9,943 | -0.08(-0.67%) |
Nov 03, 2011 | 11.75 | 11.90 | 11.54 | 11.90 | 42,161 | +0.30(+2.62%) |
Nov 02, 2011 | 11.47 | 11.61 | 11.44 | 11.59 | 7,182 | +0.27(+2.39%) |
Nov 01, 2011 | 11.35 | 11.46 | 11.19 | 11.32 | 24,152 | -0.42(-3.57%) |
Oct 31, 2011 | 11.85 | 11.91 | 11.74 | 11.74 | 36,183 | -0.24(-1.96%) |
Oct 28, 2011 | 12.01 | 12.01 | 11.98 | 11.98 | 2,219 | -0.07(-0.60%) |
Oct 27, 2011 | 11.90 | 12.12 | 11.84 | 12.05 | 37,442 | +0.43(+3.68%) |
Oct 26, 2011 | 11.52 | 11.62 | 11.26 | 11.62 | 36,980 | +0.20(+1.79%) |
Oct 25, 2011 | 11.48 | 11.55 | 11.41 | 11.42 | 6,302 | -0.23(-2.00%) |
Oct 24, 2011 | 11.34 | 11.68 | 11.34 | 11.65 | 38,563 | +0.36(+3.22%) |
Oct 21, 2011 | 11.21 | 11.35 | 11.18 | 11.29 | 39,281 | +0.21(+1.89%) |
Oct 20, 2011 | 11.05 | 11.11 | 10.80 | 11.08 | 28,814 | +0.05(+0.47%) |
Oct 19, 2011 | 11.31 | 11.31 | 10.98 | 11.03 | 12,682 | -0.27(-2.39%) |
Oct 18, 2011 | 10.97 | 11.30 | 10.97 | 11.30 | 6,359 | +0.31(+2.84%) |
Oct 17, 2011 | 11.32 | 11.34 | 10.97 | 10.98 | 7,748 | -0.34(-3.00%) |
Oct 14, 2011 | 11.22 | 11.32 | 11.20 | 11.32 | 3,960 | +0.26(+2.36%) |
Oct 13, 2011 | 10.93 | 11.06 | 10.93 | 11.06 | 2,686 | -0.06(-0.50%) |
Oct 12, 2011 | 11.04 | 11.22 | 11.04 | 11.12 | 18,314 | +0.21(+1.91%) |
Oct 11, 2011 | 10.86 | 10.92 | 10.81 | 10.91 | 9,211 | +0.08(+0.74%) |
Oct 10, 2011 | 10.56 | 10.83 | 10.56 | 10.83 | 29,968 | +0.32(+3.03%) |
Oct 07, 2011 | 10.46 | 10.57 | 10.26 | 10.51 | 8,903 | +0.04(+0.42%) |
Oct 06, 2011 | 10.24 | 10.47 | 10.18 | 10.47 | 58,867 | +0.29(+2.83%) |
Oct 05, 2011 | 9.836 | 10.18 | 9.836 | 10.18 | 18,507 | +0.34(+3.50%) |
Oct 04, 2011 | 9.324 | 9.836 | 9.203 | 9.836 | 45,575 | +0.40(+4.24%) |