Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.71 | 11.75 | 11.44 | 11.48 | 242,347 | -0.23(-1.96%) |
Dec 29, 2011 | 11.66 | 11.76 | 11.57 | 11.71 | 157,028 | +0.04(+0.34%) |
Dec 28, 2011 | 11.64 | 11.75 | 11.59 | 11.67 | 335,415 | -0.01(-0.09%) |
Dec 27, 2011 | 11.51 | 11.75 | 11.45 | 11.68 | 147,307 | +0.13(+1.13%) |
Dec 23, 2011 | 11.59 | 12.00 | 11.40 | 11.55 | 252,356 | -0.02(-0.17%) |
Dec 21, 2011 | 11.63 | 11.63 | 11.16 | 11.57 | 244,579 | -0.06(-0.52%) |
Dec 20, 2011 | 11.46 | 11.64 | 11.40 | 11.63 | 332,746 | +0.36(+3.19%) |
Dec 19, 2011 | 11.71 | 11.85 | 11.22 | 11.27 | 282,071 | -0.41(-3.51%) |
Dec 16, 2011 | 11.55 | 11.74 | 11.36 | 11.68 | 1,062,797 | +0.15(+1.30%) |
Dec 15, 2011 | 11.70 | 11.70 | 11.15 | 11.53 | 464,033 | -0.10(-0.86%) |
Dec 14, 2011 | 11.29 | 11.63 | 11.21 | 11.63 | 725,302 | +0.28(+2.47%) |
Dec 13, 2011 | 11.15 | 11.50 | 11.06 | 11.35 | 523,333 | +0.31(+2.81%) |
Dec 12, 2011 | 10.66 | 11.06 | 10.55 | 11.04 | 387,275 | +0.29(+2.70%) |
Dec 09, 2011 | 10.69 | 10.86 | 10.47 | 10.75 | 371,759 | +0.13(+1.22%) |
Dec 08, 2011 | 10.73 | 10.91 | 10.60 | 10.62 | 402,587 | -0.19(-1.76%) |
Dec 07, 2011 | 11.00 | 11.10 | 10.67 | 10.81 | 415,541 | -0.24(-2.17%) |
Dec 06, 2011 | 11.23 | 11.34 | 10.87 | 11.05 | 515,067 | -0.19(-1.69%) |
Dec 05, 2011 | 11.49 | 11.65 | 11.18 | 11.24 | 371,285 | -0.14(-1.23%) |
Dec 02, 2011 | 11.64 | 11.70 | 11.36 | 11.38 | 543,434 | -0.06(-0.52%) |
Dec 01, 2011 | 11.30 | 11.64 | 11.27 | 11.44 | 391,284 | +0.10(+0.88%) |
Nov 30, 2011 | 11.30 | 11.41 | 11.18 | 11.34 | 559,692 | +0.40(+3.66%) |
Nov 29, 2011 | 10.91 | 11.01 | 10.76 | 10.94 | 240,119 | +0.06(+0.55%) |
Nov 28, 2011 | 10.55 | 11.03 | 10.55 | 10.88 | 420,216 | +0.68(+6.67%) |
Nov 25, 2011 | 10.21 | 10.24 | 10.13 | 10.20 | 116,254 | -0.04(-0.39%) |
Nov 23, 2011 | 10.40 | 10.41 | 10.11 | 10.24 | 254,831 | -0.22(-2.10%) |
Nov 22, 2011 | 10.17 | 10.61 | 10.17 | 10.46 | 231,491 | +0.27(+2.65%) |
Nov 21, 2011 | 10.17 | 10.23 | 10.00 | 10.19 | 445,379 | -0.17(-1.64%) |
Nov 18, 2011 | 10.85 | 10.86 | 10.23 | 10.36 | 713,644 | -0.49(-4.52%) |
Nov 17, 2011 | 10.96 | 11.08 | 10.66 | 10.85 | 321,379 | -0.12(-1.09%) |
Nov 16, 2011 | 11.41 | 11.53 | 10.92 | 10.97 | 1,212,689 | -0.52(-4.53%) |
Nov 15, 2011 | 11.34 | 11.59 | 11.22 | 11.49 | 307,223 | +0.07(+0.61%) |
Nov 14, 2011 | 11.46 | 11.64 | 11.30 | 11.42 | 379,384 | -0.11(-0.95%) |
Nov 11, 2011 | 11.11 | 11.61 | 10.96 | 11.53 | 376,177 | +0.47(+4.25%) |
Nov 10, 2011 | 11.41 | 11.44 | 10.99 | 11.06 | 289,544 | -0.24(-2.12%) |
Nov 09, 2011 | 11.31 | 11.44 | 11.23 | 11.30 | 689,473 | -0.19(-1.65%) |
Nov 08, 2011 | 11.76 | 11.76 | 11.40 | 11.49 | 657,695 | -0.19(-1.63%) |
Nov 07, 2011 | 11.65 | 11.71 | 11.40 | 11.68 | 767,305 | -0.04(-0.34%) |
Nov 04, 2011 | 11.80 | 11.84 | 11.50 | 11.72 | 314,158 | -0.23(-1.92%) |
Nov 03, 2011 | 11.97 | 11.97 | 11.53 | 11.95 | 628,746 | +0.07(+0.59%) |
Nov 02, 2011 | 11.03 | 11.94 | 10.83 | 11.88 | 1,745,992 | +1.05(+9.70%) |
Nov 01, 2011 | 10.48 | 10.95 | 10.48 | 10.83 | 923,752 | -0.06(-0.55%) |
Oct 31, 2011 | 11.05 | 11.13 | 10.43 | 10.89 | 1,079,062 | -0.31(-2.77%) |
Oct 28, 2011 | 11.95 | 12.20 | 11.17 | 11.20 | 2,325,654 | +0.35(+3.23%) |
Oct 27, 2011 | 11.25 | 11.65 | 10.66 | 10.85 | 1,022,668 | -0.07(-0.64%) |
Oct 26, 2011 | 11.02 | 11.06 | 10.78 | 10.92 | 1,327,481 | +0.06(+0.55%) |
Oct 25, 2011 | 10.95 | 11.03 | 10.73 | 10.86 | 746,524 | -0.13(-1.18%) |
Oct 24, 2011 | 10.59 | 11.10 | 10.36 | 10.99 | 1,059,565 | +0.40(+3.78%) |
Oct 21, 2011 | 10.63 | 10.63 | 10.35 | 10.59 | 550,061 | +0.15(+1.44%) |
Oct 20, 2011 | 10.59 | 10.61 | 10.18 | 10.44 | 480,896 | -0.16(-1.51%) |
Oct 19, 2011 | 11.41 | 11.60 | 10.26 | 10.60 | 1,342,148 | -0.82(-7.18%) |
Oct 18, 2011 | 11.26 | 11.72 | 11.09 | 11.42 | 650,301 | +0.20(+1.78%) |
Oct 17, 2011 | 11.10 | 11.69 | 10.90 | 11.22 | 666,595 | +0.00(+0.00%) |
Oct 14, 2011 | 11.21 | 11.33 | 11.05 | 11.22 | 284,729 | +0.15(+1.36%) |
Oct 13, 2011 | 11.18 | 11.18 | 10.90 | 11.07 | 242,057 | -0.21(-1.86%) |
Oct 12, 2011 | 11.38 | 11.44 | 11.13 | 11.28 | 477,191 | +0.00(+0.00%) |
Oct 11, 2011 | 10.91 | 11.45 | 10.82 | 11.28 | 639,718 | +0.26(+2.36%) |
Oct 10, 2011 | 11.00 | 11.27 | 10.78 | 11.02 | 397,451 | +0.22(+2.04%) |
Oct 07, 2011 | 10.92 | 11.20 | 10.56 | 10.80 | 685,333 | -0.02(-0.18%) |
Oct 06, 2011 | 10.95 | 11.12 | 10.40 | 10.82 | 445,070 | +0.16(+1.50%) |
Oct 05, 2011 | 10.67 | 11.24 | 10.40 | 10.66 | 688,146 | -0.03(-0.28%) |
Oct 04, 2011 | 9.900 | 10.70 | 9.810 | 10.69 | 792,731 | +0.69(+6.90%) |