Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.66 | 10.80 | 10.38 | 10.80 | 2,765 | +0.15(+1.36%) |
Dec 29, 2011 | 10.32 | 10.66 | 10.32 | 10.66 | 1,714 | +0.30(+2.88%) |
Dec 28, 2011 | 10.70 | 10.70 | 10.35 | 10.36 | 1,662 | -0.34(-3.15%) |
Dec 27, 2011 | 10.50 | 10.90 | 10.50 | 10.70 | 2,210 | -0.01(-0.07%) |
Dec 23, 2011 | 10.71 | 10.71 | 10.48 | 10.71 | 5,478 | +0.25(+2.41%) |
Dec 21, 2011 | 10.67 | 10.67 | 10.28 | 10.45 | 1,620 | -0.22(-2.08%) |
Dec 20, 2011 | 10.44 | 10.71 | 10.44 | 10.67 | 5,873 | +0.49(+4.80%) |
Dec 19, 2011 | 10.32 | 10.35 | 10.19 | 10.19 | 3,498 | -0.25(-2.42%) |
Dec 16, 2011 | 10.32 | 10.44 | 10.15 | 10.44 | 11,695 | +0.11(+1.11%) |
Dec 15, 2011 | 10.25 | 10.70 | 10.25 | 10.32 | 2,666 | -0.11(-1.10%) |
Dec 14, 2011 | 10.61 | 10.61 | 10.41 | 10.44 | 2,622 | +0.27(+2.63%) |
Dec 13, 2011 | 10.32 | 10.32 | 10.17 | 10.17 | 3,108 | -0.06(-0.60%) |
Dec 12, 2011 | 10.28 | 10.28 | 10.21 | 10.23 | 2,691 | -0.05(-0.52%) |
Dec 09, 2011 | 10.25 | 10.32 | 10.16 | 10.28 | 3,762 | +0.15(+1.43%) |
Dec 08, 2011 | 10.25 | 10.25 | 10.10 | 10.14 | 4,027 | -0.19(-1.85%) |
Dec 07, 2011 | 10.38 | 10.40 | 10.04 | 10.33 | 6,748 | -0.05(-0.44%) |
Dec 06, 2011 | 10.17 | 10.43 | 10.17 | 10.38 | 4,664 | -0.08(-0.73%) |
Dec 05, 2011 | 10.41 | 10.51 | 9.948 | 10.45 | 10,041 | +0.02(+0.22%) |
Dec 02, 2011 | 9.826 | 10.69 | 9.757 | 10.43 | 6,304 | +0.62(+6.31%) |
Dec 01, 2011 | 10.09 | 10.09 | 9.811 | 9.811 | 4,163 | -0.49(-4.75%) |
Nov 30, 2011 | 9.558 | 10.30 | 9.367 | 10.30 | 16,999 | +0.99(+10.68%) |
Nov 29, 2011 | 9.306 | 9.367 | 9.306 | 9.306 | 1,445 | -0.28(-2.95%) |
Nov 28, 2011 | 9.398 | 9.717 | 9.398 | 9.589 | 5,484 | +0.49(+5.38%) |
Nov 25, 2011 | 9.642 | 9.642 | 9.051 | 9.100 | 2,333 | -0.60(-6.15%) |
Nov 23, 2011 | 10.13 | 10.40 | 9.696 | 9.696 | 5,878 | -0.33(-3.28%) |
Nov 22, 2011 | 10.27 | 10.27 | 10.02 | 10.02 | 1,543 | -0.18(-1.80%) |
Nov 21, 2011 | 10.21 | 10.32 | 10.21 | 10.21 | 3,222 | -0.02(-0.22%) |
Nov 18, 2011 | 10.50 | 10.50 | 10.23 | 10.23 | 2,544 | -0.09(-0.89%) |
Nov 17, 2011 | 10.56 | 10.78 | 10.32 | 10.32 | 2,666 | +0.44(+4.49%) |
Nov 16, 2011 | 10.22 | 10.32 | 9.879 | 9.879 | 7,366 | -0.36(-3.51%) |
Nov 15, 2011 | 10.09 | 10.24 | 10.02 | 10.24 | 4,636 | +0.33(+3.32%) |
Nov 14, 2011 | 9.941 | 10.14 | 9.902 | 9.910 | 5,841 | +0.01(+0.08%) |
Nov 11, 2011 | 9.788 | 9.902 | 9.359 | 9.902 | 5,649 | +0.11(+1.17%) |
Nov 10, 2011 | 9.826 | 9.933 | 9.558 | 9.788 | 1,813 | +0.23(+2.40%) |
Nov 09, 2011 | 9.780 | 9.941 | 9.191 | 9.558 | 6,601 | -0.37(-3.77%) |
Nov 08, 2011 | 9.742 | 9.941 | 9.742 | 9.933 | 1,823 | +0.32(+3.34%) |
Nov 07, 2011 | 9.574 | 9.757 | 9.574 | 9.612 | 1,562 | -0.17(-1.72%) |
Nov 04, 2011 | 9.153 | 9.925 | 9.153 | 9.780 | 6,274 | +0.10(+1.03%) |
Nov 03, 2011 | 9.344 | 9.681 | 9.321 | 9.681 | 3,984 | +0.00(+0.00%) |
Nov 02, 2011 | 9.528 | 10.13 | 9.298 | 9.681 | 6,941 | +0.47(+5.15%) |
Nov 01, 2011 | 8.985 | 10.24 | 8.985 | 9.207 | 6,037 | +0.19(+2.12%) |
Oct 31, 2011 | 9.925 | 9.956 | 9.015 | 9.015 | 2,516 | -1.07(-10.65%) |
Oct 28, 2011 | 10.18 | 10.18 | 9.696 | 10.09 | 5,333 | -0.06(-0.64%) |
Oct 27, 2011 | 9.558 | 10.25 | 9.024 | 10.15 | 23,901 | +0.70(+7.44%) |
Oct 26, 2011 | 9.168 | 9.520 | 9.168 | 9.451 | 6,746 | +0.50(+5.64%) |
Oct 25, 2011 | 8.488 | 9.329 | 8.411 | 8.947 | 4,872 | -0.41(-4.41%) |
Oct 24, 2011 | 8.765 | 9.359 | 8.765 | 9.359 | 3,099 | +0.40(+4.44%) |
Oct 21, 2011 | 8.664 | 8.962 | 8.373 | 8.962 | 9,795 | +0.50(+5.97%) |
Oct 20, 2011 | 8.297 | 8.579 | 7.677 | 8.457 | 17,415 | +0.50(+6.35%) |
Oct 19, 2011 | 9.054 | 9.054 | 7.953 | 7.953 | 12,138 | -1.16(-12.75%) |
Oct 18, 2011 | 8.748 | 9.627 | 8.472 | 9.115 | 26,034 | +0.24(+2.76%) |
Oct 17, 2011 | 9.849 | 9.849 | 8.870 | 8.870 | 23,182 | -1.04(-10.49%) |
Oct 14, 2011 | 9.887 | 9.941 | 9.688 | 9.910 | 8,967 | +0.07(+0.70%) |
Oct 13, 2011 | 9.918 | 10.03 | 9.757 | 9.841 | 9,478 | -0.24(-2.35%) |
Oct 12, 2011 | 10.09 | 10.31 | 9.749 | 10.08 | 8,419 | +0.15(+1.46%) |
Oct 11, 2011 | 10.31 | 10.31 | 9.795 | 9.933 | 7,001 | -0.44(-4.20%) |
Oct 10, 2011 | 9.971 | 10.37 | 9.735 | 10.37 | 15,090 | +0.21(+2.11%) |
Oct 07, 2011 | 10.15 | 10.15 | 9.987 | 10.15 | 3,281 | -0.24(-2.35%) |
Oct 06, 2011 | 10.39 | 10.40 | 10.25 | 10.40 | 5,224 | -0.08(-0.73%) |
Oct 05, 2011 | 9.719 | 10.48 | 9.719 | 10.48 | 7,256 | +0.05(+0.51%) |
Oct 04, 2011 | 9.834 | 10.48 | 9.665 | 10.42 | 14,629 | +0.58(+5.95%) |