Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.82 | 12.90 | 12.67 | 12.73 | 39,027 | -0.08(-0.63%) |
Dec 29, 2011 | 12.84 | 12.95 | 12.73 | 12.81 | 33,395 | +0.05(+0.42%) |
Dec 28, 2011 | 12.93 | 13.02 | 12.74 | 12.76 | 34,803 | -0.23(-1.81%) |
Dec 27, 2011 | 12.77 | 13.11 | 12.60 | 12.99 | 42,477 | +0.19(+1.48%) |
Dec 23, 2011 | 12.95 | 12.95 | 12.76 | 12.80 | 25,542 | +0.04(+0.28%) |
Dec 21, 2011 | 12.48 | 12.91 | 12.34 | 12.76 | 119,065 | +0.26(+2.10%) |
Dec 20, 2011 | 12.46 | 12.56 | 12.21 | 12.50 | 78,810 | +0.44(+3.67%) |
Dec 19, 2011 | 12.34 | 12.55 | 12.04 | 12.06 | 71,721 | -0.15(-1.26%) |
Dec 16, 2011 | 12.41 | 12.46 | 11.94 | 12.21 | 97,683 | -0.08(-0.66%) |
Dec 15, 2011 | 12.20 | 12.43 | 11.95 | 12.29 | 86,629 | +0.26(+2.18%) |
Dec 14, 2011 | 11.62 | 12.09 | 11.62 | 12.03 | 46,763 | +0.27(+2.31%) |
Dec 13, 2011 | 12.07 | 12.36 | 11.72 | 11.76 | 41,454 | -0.19(-1.59%) |
Dec 12, 2011 | 12.05 | 12.34 | 11.66 | 11.95 | 56,151 | -0.33(-2.65%) |
Dec 09, 2011 | 12.07 | 12.46 | 12.07 | 12.28 | 63,596 | +0.27(+2.26%) |
Dec 08, 2011 | 12.53 | 12.53 | 11.92 | 12.01 | 45,465 | -0.69(-5.41%) |
Dec 07, 2011 | 12.28 | 12.78 | 12.10 | 12.69 | 76,406 | +0.31(+2.48%) |
Dec 06, 2011 | 12.28 | 12.42 | 12.18 | 12.39 | 60,328 | +0.14(+1.18%) |
Dec 05, 2011 | 11.95 | 12.25 | 11.82 | 12.24 | 75,964 | +0.29(+2.42%) |
Dec 02, 2011 | 11.87 | 11.98 | 11.67 | 11.95 | 49,766 | +0.35(+3.04%) |
Dec 01, 2011 | 11.74 | 11.95 | 11.52 | 11.60 | 62,464 | -0.19(-1.61%) |
Nov 30, 2011 | 11.48 | 11.80 | 10.64 | 11.79 | 107,030 | +0.90(+8.31%) |
Nov 29, 2011 | 11.14 | 11.20 | 10.80 | 10.88 | 33,661 | -0.25(-2.27%) |
Nov 28, 2011 | 10.80 | 11.14 | 10.60 | 11.14 | 67,855 | +0.82(+7.98%) |
Nov 25, 2011 | 10.84 | 11.16 | 10.30 | 10.31 | 25,790 | -0.55(-5.08%) |
Nov 23, 2011 | 11.65 | 11.78 | 10.86 | 10.87 | 58,196 | -0.91(-7.75%) |
Nov 22, 2011 | 11.63 | 11.98 | 11.63 | 11.78 | 30,348 | +0.02(+0.15%) |
Nov 21, 2011 | 11.88 | 12.20 | 11.74 | 11.76 | 54,144 | -0.44(-3.63%) |
Nov 18, 2011 | 11.73 | 12.30 | 11.65 | 12.20 | 33,743 | +0.44(+3.77%) |
Nov 17, 2011 | 11.98 | 11.98 | 11.61 | 11.76 | 65,720 | -0.27(-2.25%) |
Nov 16, 2011 | 11.57 | 12.29 | 11.57 | 12.03 | 77,160 | +0.24(+1.99%) |
Nov 15, 2011 | 11.27 | 11.84 | 11.22 | 11.80 | 58,257 | +0.52(+4.65%) |
Nov 14, 2011 | 11.77 | 11.91 | 11.22 | 11.27 | 44,919 | -0.48(-4.08%) |
Nov 11, 2011 | 11.61 | 11.83 | 11.57 | 11.75 | 71,040 | +0.28(+2.44%) |
Nov 10, 2011 | 11.41 | 11.76 | 11.30 | 11.47 | 24,603 | +0.42(+3.85%) |
Nov 09, 2011 | 11.48 | 11.96 | 11.03 | 11.05 | 56,897 | -0.64(-5.49%) |
Nov 08, 2011 | 11.52 | 11.79 | 11.34 | 11.69 | 33,577 | +0.31(+2.70%) |
Nov 07, 2011 | 11.43 | 11.48 | 10.88 | 11.38 | 20,563 | -0.27(-2.33%) |
Nov 04, 2011 | 11.73 | 11.94 | 11.53 | 11.65 | 28,532 | -0.33(-2.72%) |
Nov 03, 2011 | 11.35 | 12.04 | 11.15 | 11.98 | 53,902 | +0.83(+7.46%) |
Nov 02, 2011 | 10.84 | 11.23 | 10.71 | 11.15 | 73,014 | +0.42(+3.96%) |
Nov 01, 2011 | 10.97 | 11.55 | 10.52 | 10.72 | 70,495 | -0.82(-7.13%) |
Oct 31, 2011 | 11.92 | 12.10 | 11.53 | 11.54 | 29,466 | -0.65(-5.34%) |
Oct 28, 2011 | 12.29 | 12.76 | 11.99 | 12.20 | 73,668 | -0.08(-0.66%) |
Oct 27, 2011 | 11.57 | 12.47 | 10.69 | 12.28 | 141,020 | +1.16(+10.41%) |
Oct 26, 2011 | 11.06 | 11.26 | 10.40 | 11.12 | 40,703 | +0.34(+3.19%) |
Oct 25, 2011 | 10.81 | 11.15 | 10.69 | 10.78 | 60,396 | -0.45(-4.03%) |
Oct 24, 2011 | 10.45 | 11.60 | 10.45 | 11.23 | 57,473 | +0.86(+8.28%) |
Oct 21, 2011 | 10.18 | 10.45 | 9.953 | 10.37 | 54,589 | +0.52(+5.33%) |
Oct 20, 2011 | 9.953 | 10.03 | 9.682 | 9.845 | 58,709 | -0.05(-0.55%) |
Oct 19, 2011 | 10.50 | 10.75 | 9.845 | 9.899 | 23,973 | -0.62(-5.93%) |
Oct 18, 2011 | 10.12 | 10.65 | 10.01 | 10.52 | 69,472 | +0.42(+4.11%) |
Oct 17, 2011 | 10.53 | 10.64 | 10.04 | 10.11 | 30,993 | -0.51(-4.77%) |
Oct 14, 2011 | 10.53 | 10.72 | 10.41 | 10.61 | 46,232 | +0.21(+2.00%) |
Oct 13, 2011 | 10.45 | 10.46 | 10.21 | 10.41 | 22,800 | -0.22(-2.04%) |
Oct 12, 2011 | 10.46 | 10.83 | 10.28 | 10.62 | 51,271 | +0.22(+2.09%) |
Oct 11, 2011 | 10.11 | 10.47 | 10.03 | 10.41 | 39,254 | +0.09(+0.88%) |
Oct 10, 2011 | 10.17 | 10.44 | 9.917 | 10.31 | 63,581 | +0.14(+1.42%) |
Oct 07, 2011 | 10.52 | 10.63 | 9.863 | 10.17 | 44,647 | -0.26(-2.51%) |
Oct 06, 2011 | 10.60 | 10.69 | 10.22 | 10.43 | 63,431 | -0.16(-1.54%) |
Oct 05, 2011 | 10.44 | 10.97 | 10.20 | 10.60 | 57,966 | +0.06(+0.60%) |
Oct 04, 2011 | 9.013 | 10.68 | 8.751 | 10.53 | 92,308 | +1.47(+16.27%) |