Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.56 | 12.77 | 12.48 | 12.55 | 172,004 | -0.04(-0.30%) |
Dec 29, 2011 | 12.69 | 12.71 | 12.51 | 12.59 | 289,921 | -0.10(-0.82%) |
Dec 28, 2011 | 12.78 | 12.79 | 12.60 | 12.70 | 216,178 | -0.14(-1.10%) |
Dec 27, 2011 | 12.30 | 12.94 | 12.22 | 12.84 | 254,954 | +0.50(+4.05%) |
Dec 23, 2011 | 12.32 | 12.41 | 12.23 | 12.34 | 218,342 | +0.29(+2.43%) |
Dec 21, 2011 | 12.18 | 12.22 | 11.86 | 12.04 | 167,799 | -0.13(-1.08%) |
Dec 20, 2011 | 11.90 | 12.29 | 11.87 | 12.18 | 234,607 | +0.48(+4.12%) |
Dec 19, 2011 | 11.80 | 12.27 | 11.65 | 11.69 | 229,902 | -0.06(-0.48%) |
Dec 16, 2011 | 11.29 | 11.80 | 11.20 | 11.75 | 449,042 | +0.52(+4.62%) |
Dec 15, 2011 | 11.14 | 11.29 | 10.97 | 11.23 | 223,615 | +0.25(+2.32%) |
Dec 14, 2011 | 10.88 | 11.02 | 10.65 | 10.98 | 390,033 | -0.01(-0.09%) |
Dec 13, 2011 | 11.40 | 11.58 | 10.95 | 10.99 | 214,992 | -0.33(-2.92%) |
Dec 12, 2011 | 11.33 | 11.43 | 10.85 | 11.32 | 247,016 | -0.20(-1.72%) |
Dec 09, 2011 | 11.42 | 11.63 | 11.37 | 11.52 | 205,994 | +0.11(+0.99%) |
Dec 08, 2011 | 11.63 | 11.70 | 11.39 | 11.40 | 160,080 | -0.32(-2.74%) |
Dec 07, 2011 | 11.64 | 11.91 | 11.52 | 11.72 | 182,999 | -0.05(-0.40%) |
Dec 06, 2011 | 11.93 | 12.05 | 11.70 | 11.77 | 237,292 | -0.22(-1.81%) |
Dec 05, 2011 | 11.96 | 12.03 | 11.86 | 11.99 | 206,791 | +0.15(+1.28%) |
Dec 02, 2011 | 11.84 | 11.93 | 11.80 | 11.84 | 124,789 | +0.13(+1.13%) |
Dec 01, 2011 | 11.77 | 11.85 | 11.68 | 11.70 | 117,400 | -0.07(-0.56%) |
Nov 30, 2011 | 11.64 | 11.80 | 11.50 | 11.77 | 279,407 | +0.61(+5.50%) |
Nov 29, 2011 | 11.20 | 11.31 | 11.07 | 11.16 | 186,287 | -0.02(-0.17%) |
Nov 28, 2011 | 11.30 | 11.39 | 11.01 | 11.18 | 164,285 | +0.12(+1.11%) |
Nov 25, 2011 | 11.41 | 11.54 | 11.05 | 11.05 | 66,960 | -0.39(-3.38%) |
Nov 23, 2011 | 11.33 | 11.52 | 11.18 | 11.44 | 109,567 | +0.04(+0.33%) |
Nov 22, 2011 | 11.73 | 11.80 | 11.32 | 11.40 | 76,476 | -0.31(-2.66%) |
Nov 21, 2011 | 11.75 | 11.97 | 11.38 | 11.71 | 161,215 | -0.25(-2.13%) |
Nov 18, 2011 | 12.34 | 12.74 | 11.82 | 11.97 | 218,370 | -0.69(-5.44%) |
Nov 17, 2011 | 12.34 | 12.72 | 12.27 | 12.66 | 290,214 | +0.31(+2.52%) |
Nov 16, 2011 | 12.20 | 12.53 | 12.14 | 12.35 | 228,295 | +0.03(+0.23%) |
Nov 15, 2011 | 12.36 | 12.49 | 12.20 | 12.32 | 226,067 | -0.08(-0.61%) |
Nov 14, 2011 | 11.93 | 12.60 | 11.93 | 12.39 | 194,549 | +0.36(+2.98%) |
Nov 11, 2011 | 11.85 | 12.22 | 11.85 | 12.03 | 179,600 | +0.33(+2.82%) |
Nov 10, 2011 | 11.90 | 11.92 | 11.56 | 11.70 | 101,325 | -0.01(-0.08%) |
Nov 09, 2011 | 11.79 | 12.21 | 11.60 | 11.71 | 152,956 | -0.51(-4.17%) |
Nov 08, 2011 | 11.79 | 12.26 | 11.44 | 12.22 | 319,335 | +0.55(+4.69%) |
Nov 07, 2011 | 11.56 | 11.86 | 11.44 | 11.68 | 134,390 | +0.12(+1.06%) |
Nov 04, 2011 | 11.31 | 11.58 | 11.14 | 11.55 | 282,756 | +0.74(+6.81%) |
Nov 03, 2011 | 10.84 | 11.04 | 10.44 | 10.82 | 145,782 | +0.20(+1.87%) |
Nov 02, 2011 | 10.48 | 10.68 | 10.44 | 10.62 | 143,965 | +0.32(+3.12%) |
Nov 01, 2011 | 10.18 | 10.49 | 10.18 | 10.30 | 116,075 | -0.31(-2.94%) |
Oct 31, 2011 | 10.51 | 10.73 | 10.50 | 10.61 | 177,957 | -0.08(-0.71%) |
Oct 28, 2011 | 10.83 | 10.97 | 10.68 | 10.68 | 175,864 | -0.20(-1.82%) |
Oct 27, 2011 | 10.76 | 10.95 | 10.51 | 10.88 | 489,990 | +0.47(+4.53%) |
Oct 26, 2011 | 10.61 | 10.62 | 10.34 | 10.41 | 150,126 | -0.02(-0.18%) |
Oct 25, 2011 | 10.49 | 10.52 | 10.39 | 10.43 | 187,643 | -0.12(-1.16%) |
Oct 24, 2011 | 10.27 | 10.68 | 10.03 | 10.55 | 213,773 | +0.31(+3.04%) |
Oct 21, 2011 | 9.731 | 10.37 | 9.552 | 10.24 | 205,693 | +0.70(+7.32%) |
Oct 20, 2011 | 9.580 | 9.694 | 9.420 | 9.543 | 107,540 | +0.02(+0.20%) |
Oct 19, 2011 | 9.665 | 9.721 | 9.486 | 9.524 | 72,083 | -0.14(-1.46%) |
Oct 18, 2011 | 9.514 | 9.788 | 9.363 | 9.665 | 281,338 | +0.19(+1.99%) |
Oct 17, 2011 | 9.675 | 9.722 | 9.382 | 9.477 | 146,820 | -0.33(-3.37%) |
Oct 14, 2011 | 9.892 | 10.03 | 9.722 | 9.807 | 156,796 | +0.01(+0.10%) |
Oct 13, 2011 | 9.731 | 9.882 | 9.675 | 9.798 | 105,482 | +0.02(+0.19%) |
Oct 12, 2011 | 9.911 | 9.911 | 9.637 | 9.779 | 167,464 | -0.08(-0.77%) |
Oct 11, 2011 | 9.543 | 9.901 | 9.543 | 9.854 | 101,855 | +0.23(+2.35%) |
Oct 10, 2011 | 9.580 | 9.675 | 9.429 | 9.628 | 161,398 | +0.36(+3.87%) |
Oct 07, 2011 | 8.957 | 9.445 | 8.873 | 9.269 | 183,028 | +0.39(+4.36%) |
Oct 06, 2011 | 8.976 | 9.146 | 8.806 | 8.882 | 346,108 | -0.08(-0.95%) |
Oct 05, 2011 | 8.957 | 9.241 | 8.835 | 8.967 | 152,275 | -0.01(-0.11%) |
Oct 04, 2011 | 8.259 | 9.005 | 8.070 | 8.976 | 222,663 | +0.65(+7.82%) |