Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.76 | 11.76 | 11.75 | 11.75 | 14,841 | +0.03(+0.26%) |
Dec 29, 2011 | 11.72 | 11.72 | 11.72 | 11.72 | 2,305 | -0.02(-0.20%) |
Dec 28, 2011 | 11.74 | 11.74 | 11.74 | 11.74 | 1,032 | -0.09(-0.73%) |
Dec 27, 2011 | 11.83 | 11.83 | 11.83 | 11.83 | 726 | +0.07(+0.61%) |
Dec 23, 2011 | 11.75 | 11.75 | 11.75 | 11.75 | 2,857 | +0.22(+1.86%) |
Dec 20, 2011 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.15(+1.32%) |
Dec 16, 2011 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.11(+0.95%) |
Dec 14, 2011 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | -0.14(-1.23%) |
Dec 13, 2011 | 11.54 | 11.56 | 11.42 | 11.42 | 8,227 | -0.05(-0.41%) |
Dec 12, 2011 | 11.44 | 11.47 | 11.44 | 11.47 | 13,430 | -0.24(-2.01%) |
Dec 09, 2011 | 11.61 | 11.70 | 11.61 | 11.70 | 7,108 | +0.15(+1.25%) |
Dec 08, 2011 | 11.70 | 11.70 | 11.56 | 11.56 | 4,189 | -0.17(-1.42%) |
Dec 06, 2011 | 11.73 | 11.73 | 11.73 | 11.73 | 1,008 | -0.05(-0.46%) |
Dec 05, 2011 | 11.78 | 11.78 | 11.78 | 11.78 | 816 | +0.10(+0.81%) |
Dec 02, 2011 | 11.68 | 11.68 | 11.68 | 11.68 | 504 | +0.04(+0.34%) |
Dec 01, 2011 | 11.63 | 11.64 | 11.62 | 11.64 | 18,608 | +0.08(+0.72%) |
Nov 30, 2011 | 11.54 | 11.56 | 11.51 | 11.56 | 7,310 | +0.40(+3.55%) |
Nov 29, 2011 | 11.17 | 11.22 | 11.17 | 11.17 | 9,064 | +0.06(+0.57%) |
Nov 28, 2011 | 11.13 | 11.13 | 11.10 | 11.10 | 7,002 | +0.22(+2.02%) |
Nov 23, 2011 | 10.88 | 10.88 | 10.88 | 10.88 | 2,016 | -0.13(-1.21%) |
Nov 22, 2011 | 11.01 | 11.01 | 11.01 | 11.01 | 625 | -0.05(-0.43%) |
Nov 21, 2011 | 11.06 | 11.06 | 11.06 | 11.06 | 3,695 | -0.28(-2.47%) |
Nov 18, 2011 | 11.36 | 11.36 | 11.33 | 11.34 | 11,550 | +0.04(+0.35%) |
Nov 17, 2011 | 11.50 | 11.50 | 11.30 | 11.30 | 3,277 | -0.36(-3.10%) |
Nov 16, 2011 | 11.67 | 11.69 | 11.66 | 11.66 | 1,814 | -0.00(-0.00%) |
Nov 15, 2011 | 11.63 | 11.66 | 11.60 | 11.66 | 6,100 | +0.04(+0.37%) |
Nov 14, 2011 | 11.73 | 11.73 | 11.62 | 11.62 | 1,230 | -0.14(-1.19%) |
Nov 11, 2011 | 11.77 | 11.77 | 11.76 | 11.76 | 7,335 | +0.24(+2.08%) |
Nov 10, 2011 | 11.52 | 11.52 | 11.52 | 11.52 | 1,008 | -0.11(-0.91%) |
Nov 09, 2011 | 11.54 | 11.63 | 11.54 | 11.63 | 2,374 | -0.18(-1.54%) |
Nov 08, 2011 | 11.81 | 11.81 | 11.81 | 11.81 | 947 | +0.18(+1.52%) |
Nov 07, 2011 | 11.72 | 11.72 | 11.63 | 11.63 | 4,083 | +0.04(+0.36%) |
Nov 03, 2011 | 11.59 | 11.59 | 11.59 | 11.59 | 1,008 | +0.15(+1.35%) |
Nov 02, 2011 | 11.52 | 11.55 | 11.44 | 11.44 | 6,291 | +0.00(+0.03%) |
Nov 01, 2011 | 11.30 | 11.43 | 11.26 | 11.43 | 24,335 | -0.22(-1.86%) |
Oct 31, 2011 | 11.76 | 11.76 | 11.65 | 11.65 | 3,277 | -0.29(-2.42%) |
Oct 28, 2011 | 11.90 | 11.94 | 11.89 | 11.94 | 11,197 | -0.01(-0.06%) |
Oct 27, 2011 | 11.89 | 12.01 | 11.89 | 11.94 | 10,209 | +0.40(+3.49%) |
Oct 26, 2011 | 11.55 | 11.55 | 11.54 | 11.54 | 2,268 | +0.02(+0.14%) |
Oct 25, 2011 | 11.53 | 11.57 | 11.48 | 11.53 | 8,484 | -0.15(-1.29%) |
Oct 24, 2011 | 11.55 | 11.68 | 11.55 | 11.68 | 8,923 | +0.16(+1.38%) |
Oct 21, 2011 | 11.48 | 11.52 | 11.43 | 11.52 | 10,375 | +0.27(+2.42%) |
Oct 20, 2011 | 11.31 | 11.31 | 11.15 | 11.25 | 5,354 | -0.03(-0.31%) |
Oct 19, 2011 | 11.42 | 11.42 | 11.25 | 11.28 | 15,038 | -0.11(-0.93%) |
Oct 18, 2011 | 11.24 | 11.43 | 11.24 | 11.39 | 22,001 | +0.19(+1.74%) |
Oct 17, 2011 | 11.32 | 11.32 | 11.19 | 11.19 | 6,826 | -0.16(-1.43%) |
Oct 14, 2011 | 11.34 | 11.37 | 11.25 | 11.36 | 469,938 | +0.15(+1.38%) |
Oct 13, 2011 | 11.12 | 11.23 | 11.07 | 11.20 | 453,790 | -0.08(-0.72%) |
Oct 12, 2011 | 11.17 | 11.28 | 11.17 | 11.28 | 8,086 | +0.17(+1.51%) |
Oct 11, 2011 | 11.09 | 11.12 | 11.09 | 11.11 | 12,266 | +0.02(+0.17%) |
Oct 10, 2011 | 11.02 | 11.10 | 11.02 | 11.10 | 14,282 | +0.32(+2.93%) |
Oct 07, 2011 | 10.82 | 10.82 | 10.77 | 10.78 | 28,232 | +0.05(+0.42%) |
Oct 06, 2011 | 10.64 | 10.75 | 10.56 | 10.73 | 23,347 | +0.17(+1.61%) |
Oct 05, 2011 | 10.42 | 10.56 | 10.42 | 10.56 | 4,708 | +0.50(+5.01%) |
Oct 04, 2011 | 10.02 | 10.22 | 9.981 | 10.06 | 17,519 | -0.18(-1.74%) |