Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.67 | 11.71 | 11.65 | 11.65 | 36,140 | -0.05(-0.44%) |
Dec 29, 2011 | 11.61 | 11.70 | 11.61 | 11.70 | 54,016 | +0.11(+0.98%) |
Dec 28, 2011 | 11.72 | 11.73 | 11.59 | 11.59 | 2,904 | -0.16(-1.33%) |
Dec 27, 2011 | 11.70 | 11.77 | 11.70 | 11.75 | 19,315 | +0.03(+0.25%) |
Dec 23, 2011 | 11.68 | 11.73 | 11.68 | 11.72 | 26,175 | +0.27(+2.35%) |
Dec 21, 2011 | 11.44 | 11.45 | 11.37 | 11.45 | 7,361 | +0.01(+0.13%) |
Dec 20, 2011 | 11.24 | 11.44 | 11.24 | 11.43 | 41,454 | +0.37(+3.33%) |
Dec 19, 2011 | 11.25 | 11.30 | 11.06 | 11.07 | 64,428 | -0.19(-1.66%) |
Dec 16, 2011 | 11.30 | 11.35 | 11.24 | 11.25 | 10,670 | +0.04(+0.36%) |
Dec 15, 2011 | 11.29 | 11.31 | 11.20 | 11.21 | 55,913 | +0.05(+0.46%) |
Dec 14, 2011 | 11.19 | 11.22 | 11.15 | 11.16 | 84,611 | -0.07(-0.66%) |
Dec 13, 2011 | 11.46 | 11.46 | 11.23 | 11.23 | 22,225 | -0.11(-0.96%) |
Dec 12, 2011 | 11.40 | 11.40 | 11.32 | 11.34 | 1,952 | -0.21(-1.80%) |
Dec 09, 2011 | 11.43 | 11.55 | 11.43 | 11.55 | 14,945 | +0.14(+1.27%) |
Dec 08, 2011 | 11.52 | 11.52 | 11.36 | 11.41 | 12,428 | -0.25(-2.15%) |
Dec 07, 2011 | 11.52 | 11.69 | 11.49 | 11.66 | 26,831 | +0.06(+0.54%) |
Dec 06, 2011 | 11.53 | 11.64 | 11.53 | 11.59 | 23,570 | -0.00(-0.02%) |
Dec 05, 2011 | 11.60 | 11.64 | 11.59 | 11.59 | 14,413 | +0.16(+1.40%) |
Dec 02, 2011 | 11.52 | 11.55 | 11.43 | 11.43 | 14,082 | +0.04(+0.34%) |
Dec 01, 2011 | 11.42 | 11.42 | 11.38 | 11.40 | 22,328 | -0.05(-0.42%) |
Nov 30, 2011 | 11.24 | 11.45 | 11.23 | 11.44 | 31,111 | +0.47(+4.31%) |
Nov 29, 2011 | 10.92 | 10.99 | 10.88 | 10.97 | 13,231 | +0.11(+1.01%) |
Nov 28, 2011 | 10.88 | 10.92 | 10.81 | 10.86 | 21,108 | +0.24(+2.28%) |
Nov 25, 2011 | 10.70 | 10.70 | 10.61 | 10.62 | 3,162 | +0.02(+0.15%) |
Nov 23, 2011 | 10.74 | 10.74 | 10.60 | 10.60 | 26,294 | -0.24(-2.24%) |
Nov 22, 2011 | 10.81 | 10.91 | 10.81 | 10.85 | 18,992 | -0.08(-0.72%) |
Nov 21, 2011 | 10.94 | 10.95 | 10.87 | 10.92 | 27,628 | -0.24(-2.19%) |
Nov 18, 2011 | 11.14 | 11.17 | 11.14 | 11.17 | 7,052 | +0.05(+0.46%) |
Nov 17, 2011 | 11.27 | 11.27 | 11.06 | 11.12 | 21,487 | -0.15(-1.36%) |
Nov 16, 2011 | 11.34 | 11.41 | 11.27 | 11.27 | 19,176 | -0.23(-1.97%) |
Nov 15, 2011 | 11.39 | 11.53 | 11.39 | 11.50 | 8,679 | +0.08(+0.66%) |
Nov 14, 2011 | 11.42 | 11.43 | 11.42 | 11.42 | 5,527 | -0.14(-1.20%) |
Nov 11, 2011 | 11.62 | 11.62 | 11.56 | 11.56 | 9,151 | +0.17(+1.51%) |
Nov 10, 2011 | 11.40 | 11.40 | 11.29 | 11.39 | 15,905 | +0.13(+1.19%) |
Nov 09, 2011 | 11.44 | 11.44 | 11.24 | 11.25 | 27,921 | -0.45(-3.87%) |
Nov 08, 2011 | 11.64 | 11.71 | 11.55 | 11.71 | 16,079 | +0.20(+1.70%) |
Nov 07, 2011 | 11.43 | 11.52 | 11.43 | 11.51 | 19,892 | +0.05(+0.42%) |
Nov 04, 2011 | 11.45 | 11.46 | 11.41 | 11.46 | 13,073 | -0.08(-0.69%) |
Nov 03, 2011 | 11.35 | 11.55 | 11.35 | 11.54 | 190,031 | +0.23(+2.00%) |
Nov 02, 2011 | 11.31 | 11.37 | 11.27 | 11.32 | 110,563 | +0.16(+1.44%) |
Nov 01, 2011 | 11.16 | 11.24 | 11.07 | 11.16 | 15,694 | -0.47(-4.03%) |
Oct 31, 2011 | 11.66 | 11.66 | 11.62 | 11.62 | 8,853 | -0.16(-1.34%) |
Oct 28, 2011 | 11.77 | 11.78 | 11.76 | 11.78 | 8,278 | -0.11(-0.88%) |
Oct 27, 2011 | 11.73 | 11.90 | 11.70 | 11.89 | 28,523 | +0.47(+4.12%) |
Oct 26, 2011 | 11.39 | 11.42 | 11.25 | 11.42 | 43,349 | +0.17(+1.54%) |
Oct 25, 2011 | 11.42 | 11.42 | 11.24 | 11.24 | 39,568 | -0.24(-2.12%) |
Oct 24, 2011 | 11.40 | 11.51 | 11.40 | 11.49 | 41,641 | +0.17(+1.50%) |
Oct 21, 2011 | 11.28 | 11.35 | 11.28 | 11.32 | 12,135 | +0.15(+1.33%) |
Oct 20, 2011 | 11.06 | 11.17 | 11.04 | 11.17 | 7,225 | +0.11(+1.01%) |
Oct 19, 2011 | 11.15 | 11.24 | 11.06 | 11.06 | 17,451 | -0.15(-1.33%) |
Oct 18, 2011 | 10.87 | 11.21 | 10.85 | 11.21 | 32,782 | +0.31(+2.87%) |
Oct 17, 2011 | 11.05 | 11.05 | 10.89 | 10.89 | 14,180 | -0.19(-1.71%) |
Oct 14, 2011 | 11.08 | 11.10 | 10.98 | 11.08 | 29,044 | +0.19(+1.79%) |
Oct 13, 2011 | 10.92 | 10.92 | 10.81 | 10.89 | 29,473 | -0.12(-1.08%) |
Oct 12, 2011 | 10.95 | 11.08 | 10.95 | 11.01 | 35,847 | +0.13(+1.22%) |
Oct 11, 2011 | 10.80 | 10.88 | 10.78 | 10.88 | 21,514 | +0.03(+0.25%) |
Oct 10, 2011 | 10.81 | 10.85 | 10.76 | 10.85 | 8,940 | +0.37(+3.57%) |
Oct 07, 2011 | 10.71 | 10.71 | 10.47 | 10.47 | 26,462 | -0.07(-0.66%) |
Oct 06, 2011 | 10.55 | 10.55 | 10.30 | 10.54 | 14,722 | +0.24(+2.33%) |
Oct 05, 2011 | 10.25 | 10.32 | 10.19 | 10.30 | 8,685 | +0.07(+0.66%) |
Oct 04, 2011 | 9.869 | 10.24 | 9.816 | 10.24 | 46,138 | +0.23(+2.28%) |