Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.76 | 11.70 | 11.61 | 11.63 | 1,471,099 | -0.13(-1.10%) |
Dec 29, 2011 | 11.47 | 11.77 | 11.30 | 11.76 | 1,350,107 | +0.28(+2.47%) |
Dec 28, 2011 | 11.60 | 11.62 | 11.45 | 11.48 | 1,038,867 | -0.09(-0.78%) |
Dec 27, 2011 | 11.72 | 11.76 | 11.45 | 11.57 | 1,328,376 | -0.24(-2.00%) |
Dec 23, 2011 | 11.50 | 11.81 | 11.47 | 11.80 | 1,432,705 | +0.66(+5.93%) |
Dec 21, 2011 | 11.04 | 11.19 | 10.89 | 11.14 | 1,123,091 | +0.09(+0.85%) |
Dec 20, 2011 | 10.80 | 11.11 | 10.74 | 11.05 | 1,375,993 | +0.42(+3.96%) |
Dec 19, 2011 | 10.93 | 11.02 | 10.63 | 10.63 | 1,648,152 | -0.26(-2.38%) |
Dec 16, 2011 | 10.92 | 11.11 | 10.78 | 10.89 | 3,164,353 | +0.05(+0.44%) |
Dec 15, 2011 | 10.85 | 10.91 | 10.78 | 10.84 | 1,809,973 | +0.13(+1.17%) |
Dec 14, 2011 | 11.00 | 11.09 | 10.68 | 10.71 | 2,233,013 | -0.37(-3.33%) |
Dec 13, 2011 | 11.85 | 11.96 | 11.01 | 11.08 | 2,603,569 | -0.65(-5.56%) |
Dec 12, 2011 | 11.67 | 11.77 | 11.54 | 11.74 | 1,289,760 | -0.10(-0.86%) |
Dec 09, 2011 | 11.81 | 12.03 | 11.76 | 11.84 | 2,566,801 | +0.08(+0.70%) |
Dec 08, 2011 | 12.01 | 12.12 | 11.73 | 11.76 | 1,614,169 | -0.42(-3.42%) |
Dec 07, 2011 | 12.10 | 12.21 | 11.89 | 12.17 | 2,386,631 | -0.01(-0.10%) |
Dec 06, 2011 | 12.24 | 12.35 | 12.12 | 12.18 | 2,518,127 | -0.16(-1.27%) |
Dec 05, 2011 | 12.34 | 12.66 | 12.32 | 12.34 | 4,235,837 | +0.11(+0.93%) |
Dec 02, 2011 | 12.14 | 12.37 | 12.06 | 12.23 | 3,834,603 | +0.23(+1.90%) |
Dec 01, 2011 | 11.51 | 12.07 | 11.51 | 12.00 | 4,147,939 | +0.41(+3.56%) |
Nov 30, 2011 | 11.26 | 11.60 | 11.22 | 11.59 | 10,898,993 | +0.76(+7.04%) |
Nov 29, 2011 | 10.86 | 10.91 | 10.76 | 10.82 | 1,530,477 | -0.01(-0.11%) |
Nov 28, 2011 | 10.62 | 10.85 | 10.56 | 10.84 | 1,959,470 | +0.57(+5.55%) |
Nov 25, 2011 | 10.26 | 10.51 | 10.26 | 10.27 | 800,582 | -0.04(-0.42%) |
Nov 23, 2011 | 10.37 | 10.58 | 10.29 | 10.31 | 1,191,817 | -0.21(-1.98%) |
Nov 22, 2011 | 10.57 | 10.67 | 10.38 | 10.52 | 1,420,393 | -0.07(-0.63%) |
Nov 21, 2011 | 10.52 | 10.69 | 10.43 | 10.58 | 2,046,317 | -0.10(-0.96%) |
Nov 18, 2011 | 10.90 | 11.04 | 10.62 | 10.69 | 1,057,227 | -0.12(-1.09%) |
Nov 17, 2011 | 11.05 | 11.11 | 10.72 | 10.80 | 1,598,799 | -0.27(-2.45%) |
Nov 16, 2011 | 11.24 | 11.32 | 11.04 | 11.08 | 1,134,752 | -0.28(-2.49%) |
Nov 15, 2011 | 11.12 | 11.44 | 11.08 | 11.36 | 1,263,945 | +0.16(+1.47%) |
Nov 14, 2011 | 11.35 | 11.51 | 11.13 | 11.19 | 797,175 | -0.20(-1.79%) |
Nov 11, 2011 | 11.22 | 11.53 | 11.17 | 11.40 | 975,884 | +0.33(+2.98%) |
Nov 10, 2011 | 11.19 | 11.25 | 10.98 | 11.07 | 1,365,030 | +0.07(+0.68%) |
Nov 09, 2011 | 11.27 | 11.30 | 10.89 | 10.99 | 1,447,549 | -0.64(-5.54%) |
Nov 08, 2011 | 11.65 | 11.68 | 11.33 | 11.64 | 899,075 | +0.09(+0.75%) |
Nov 07, 2011 | 11.57 | 11.65 | 11.26 | 11.55 | 1,132,360 | -0.04(-0.37%) |
Nov 04, 2011 | 11.71 | 11.79 | 11.43 | 11.59 | 1,669,379 | -0.25(-2.12%) |
Nov 03, 2011 | 11.68 | 11.88 | 11.44 | 11.85 | 2,258,268 | +0.33(+2.87%) |
Nov 02, 2011 | 11.45 | 11.66 | 11.19 | 11.52 | 1,620,731 | +0.24(+2.16%) |
Nov 01, 2011 | 11.44 | 11.57 | 11.10 | 11.27 | 2,043,920 | -0.57(-4.78%) |
Oct 31, 2011 | 11.92 | 12.21 | 11.74 | 11.84 | 2,043,536 | -0.19(-1.60%) |
Oct 28, 2011 | 12.09 | 12.13 | 11.86 | 12.03 | 1,777,248 | -0.08(-0.68%) |
Oct 27, 2011 | 12.12 | 12.27 | 11.98 | 12.11 | 3,010,429 | +0.42(+3.60%) |
Oct 26, 2011 | 11.62 | 11.78 | 11.37 | 11.69 | 2,078,814 | +0.20(+1.78%) |
Oct 25, 2011 | 11.73 | 11.79 | 11.45 | 11.49 | 1,473,130 | -0.35(-2.99%) |
Oct 24, 2011 | 11.57 | 11.84 | 11.53 | 11.84 | 2,800,992 | +0.28(+2.41%) |
Oct 21, 2011 | 10.93 | 11.77 | 10.75 | 11.56 | 4,269,725 | +0.87(+8.12%) |
Oct 20, 2011 | 11.23 | 11.24 | 10.31 | 10.69 | 5,359,928 | -0.56(-4.99%) |
Oct 19, 2011 | 11.24 | 11.40 | 11.17 | 11.26 | 3,493,648 | -0.02(-0.21%) |
Oct 18, 2011 | 11.01 | 11.32 | 10.81 | 11.28 | 1,412,441 | +0.33(+2.98%) |
Oct 17, 2011 | 11.00 | 11.17 | 10.84 | 10.95 | 2,371,337 | -0.10(-0.89%) |
Oct 14, 2011 | 10.89 | 11.07 | 10.84 | 11.05 | 2,672,290 | +0.37(+3.42%) |
Oct 13, 2011 | 10.54 | 10.73 | 10.32 | 10.69 | 2,273,224 | +0.07(+0.70%) |
Oct 12, 2011 | 10.66 | 10.86 | 10.58 | 10.61 | 1,660,237 | +0.06(+0.52%) |
Oct 11, 2011 | 10.40 | 10.60 | 10.35 | 10.56 | 1,475,623 | +0.02(+0.22%) |
Oct 10, 2011 | 10.45 | 10.54 | 10.29 | 10.53 | 1,950,560 | +0.32(+3.16%) |
Oct 07, 2011 | 10.47 | 10.61 | 10.11 | 10.21 | 1,513,030 | -0.19(-1.85%) |
Oct 06, 2011 | 10.31 | 10.42 | 10.09 | 10.40 | 1,123,854 | +0.27(+2.64%) |
Oct 05, 2011 | 9.712 | 10.21 | 9.617 | 10.14 | 2,067,939 | +0.44(+4.54%) |
Oct 04, 2011 | 8.863 | 9.704 | 8.722 | 9.696 | 2,136,005 | +0.70(+7.78%) |