Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.53 | 10.67 | 10.48 | 10.65 | 297,055 | +0.15(+1.44%) |
Dec 29, 2011 | 10.37 | 10.63 | 10.31 | 10.50 | 241,709 | +0.20(+1.90%) |
Dec 28, 2011 | 10.61 | 10.61 | 10.27 | 10.30 | 173,333 | -0.29(-2.74%) |
Dec 27, 2011 | 10.71 | 10.80 | 10.46 | 10.59 | 147,019 | -0.12(-1.12%) |
Dec 23, 2011 | 10.76 | 10.76 | 10.45 | 10.71 | 276,127 | +0.03(+0.29%) |
Dec 21, 2011 | 10.60 | 10.77 | 10.27 | 10.68 | 349,036 | +0.09(+0.89%) |
Dec 20, 2011 | 10.56 | 10.86 | 10.02 | 10.59 | 640,824 | +0.26(+2.50%) |
Dec 19, 2011 | 10.65 | 10.83 | 10.30 | 10.33 | 392,103 | -0.23(-2.15%) |
Dec 16, 2011 | 10.42 | 10.74 | 10.37 | 10.56 | 519,711 | +0.24(+2.32%) |
Dec 15, 2011 | 10.94 | 10.94 | 10.23 | 10.32 | 894,140 | -0.47(-4.33%) |
Dec 14, 2011 | 10.92 | 11.04 | 10.70 | 10.78 | 639,693 | -0.26(-2.40%) |
Dec 13, 2011 | 11.00 | 11.19 | 10.95 | 11.05 | 1,123,626 | -0.20(-1.79%) |
Dec 12, 2011 | 10.69 | 11.25 | 10.68 | 11.25 | 538,867 | +0.45(+4.15%) |
Dec 09, 2011 | 10.34 | 10.90 | 10.32 | 10.80 | 549,004 | +0.49(+4.77%) |
Dec 08, 2011 | 10.48 | 10.52 | 10.27 | 10.31 | 494,637 | -0.21(-2.04%) |
Dec 07, 2011 | 10.50 | 10.63 | 10.20 | 10.53 | 270,301 | -0.03(-0.30%) |
Dec 06, 2011 | 10.57 | 10.66 | 10.43 | 10.56 | 276,092 | -0.04(-0.36%) |
Dec 05, 2011 | 10.75 | 10.77 | 10.47 | 10.59 | 443,979 | +0.04(+0.36%) |
Dec 02, 2011 | 10.46 | 10.76 | 10.45 | 10.56 | 332,685 | +0.17(+1.64%) |
Dec 01, 2011 | 10.65 | 10.78 | 10.34 | 10.39 | 492,766 | -0.34(-3.18%) |
Nov 30, 2011 | 10.09 | 10.73 | 10.02 | 10.73 | 1,278,992 | +0.76(+7.59%) |
Nov 29, 2011 | 9.662 | 9.996 | 9.573 | 9.971 | 383,543 | +0.27(+2.80%) |
Nov 28, 2011 | 9.397 | 9.699 | 9.289 | 9.699 | 387,569 | +0.58(+6.36%) |
Nov 25, 2011 | 9.151 | 9.258 | 9.037 | 9.119 | 152,742 | -0.07(-0.75%) |
Nov 23, 2011 | 9.340 | 9.409 | 9.132 | 9.189 | 272,716 | -0.27(-2.87%) |
Nov 22, 2011 | 9.668 | 9.762 | 9.353 | 9.460 | 551,749 | -0.23(-2.34%) |
Nov 21, 2011 | 9.832 | 9.832 | 9.523 | 9.687 | 248,446 | -0.35(-3.46%) |
Nov 18, 2011 | 10.20 | 10.24 | 9.838 | 10.03 | 305,013 | -0.18(-1.73%) |
Nov 17, 2011 | 10.34 | 10.41 | 10.16 | 10.21 | 611,833 | -0.03(-0.31%) |
Nov 16, 2011 | 10.16 | 10.31 | 10.01 | 10.24 | 490,398 | +0.00(+0.00%) |
Nov 15, 2011 | 10.12 | 10.33 | 10.09 | 10.24 | 1,000,602 | +0.05(+0.46%) |
Nov 14, 2011 | 10.29 | 10.32 | 10.03 | 10.19 | 1,587,767 | -0.14(-1.31%) |
Nov 11, 2011 | 9.876 | 10.35 | 9.844 | 10.33 | 494,437 | +0.57(+5.88%) |
Nov 10, 2011 | 10.16 | 10.20 | 9.731 | 9.756 | 301,314 | -0.23(-2.34%) |
Nov 09, 2011 | 10.18 | 10.33 | 9.983 | 9.989 | 528,843 | -0.40(-3.83%) |
Nov 08, 2011 | 10.54 | 10.54 | 10.31 | 10.39 | 639,546 | -0.08(-0.78%) |
Nov 07, 2011 | 10.59 | 10.71 | 10.34 | 10.47 | 874,145 | +0.04(+0.36%) |
Nov 04, 2011 | 10.34 | 10.51 | 10.08 | 10.43 | 712,428 | +0.25(+2.48%) |
Nov 03, 2011 | 9.832 | 10.23 | 9.674 | 10.18 | 470,071 | +0.26(+2.67%) |
Nov 02, 2011 | 9.844 | 9.933 | 9.668 | 9.914 | 497,456 | +0.25(+2.54%) |
Nov 01, 2011 | 9.781 | 9.977 | 9.598 | 9.668 | 476,497 | -0.45(-4.49%) |
Oct 31, 2011 | 9.826 | 10.20 | 9.826 | 10.12 | 386,339 | +0.13(+1.33%) |
Oct 28, 2011 | 10.03 | 10.30 | 9.952 | 9.989 | 347,400 | -0.06(-0.57%) |
Oct 27, 2011 | 9.996 | 10.09 | 9.725 | 10.05 | 1,066,997 | +0.41(+4.25%) |
Oct 26, 2011 | 9.712 | 9.756 | 9.507 | 9.636 | 851,530 | +0.03(+0.33%) |
Oct 25, 2011 | 9.819 | 9.952 | 9.567 | 9.605 | 520,678 | -0.27(-2.75%) |
Oct 24, 2011 | 9.693 | 10.08 | 9.636 | 9.876 | 339,727 | +0.24(+2.49%) |
Oct 21, 2011 | 9.712 | 9.756 | 9.460 | 9.636 | 381,146 | +0.09(+0.92%) |
Oct 20, 2011 | 9.334 | 9.580 | 9.334 | 9.548 | 491,825 | +0.18(+1.95%) |
Oct 19, 2011 | 9.542 | 9.630 | 9.271 | 9.365 | 293,298 | -0.21(-2.24%) |
Oct 18, 2011 | 9.403 | 9.718 | 9.176 | 9.580 | 487,880 | +0.20(+2.08%) |
Oct 17, 2011 | 9.542 | 9.542 | 9.308 | 9.384 | 581,964 | -0.23(-2.43%) |
Oct 14, 2011 | 9.693 | 9.800 | 9.548 | 9.617 | 786,074 | +0.01(+0.07%) |
Oct 13, 2011 | 9.460 | 9.630 | 9.340 | 9.611 | 606,041 | +0.08(+0.86%) |
Oct 12, 2011 | 9.346 | 9.630 | 9.346 | 9.529 | 353,172 | +0.27(+2.93%) |
Oct 11, 2011 | 9.037 | 9.296 | 8.892 | 9.258 | 677,830 | +0.16(+1.80%) |
Oct 10, 2011 | 8.974 | 9.113 | 8.722 | 9.094 | 665,806 | +0.30(+3.37%) |
Oct 07, 2011 | 8.962 | 8.993 | 8.627 | 8.798 | 376,184 | -0.16(-1.76%) |
Oct 06, 2011 | 8.735 | 8.993 | 8.621 | 8.955 | 416,574 | +0.22(+2.53%) |
Oct 05, 2011 | 8.583 | 8.804 | 8.388 | 8.735 | 278,940 | +0.14(+1.61%) |
Oct 04, 2011 | 8.060 | 8.634 | 7.965 | 8.596 | 740,381 | +0.50(+6.24%) |