Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.27 | 13.74 | 13.18 | 13.72 | 116,667 | +0.54(+4.10%) |
Dec 29, 2011 | 12.60 | 13.19 | 12.59 | 13.18 | 332,164 | +0.62(+4.94%) |
Dec 28, 2011 | 13.25 | 13.34 | 12.51 | 12.56 | 249,314 | -0.67(-5.06%) |
Dec 27, 2011 | 13.33 | 13.54 | 13.10 | 13.23 | 79,420 | -0.11(-0.82%) |
Dec 23, 2011 | 13.63 | 13.64 | 13.28 | 13.34 | 122,791 | +0.30(+2.30%) |
Dec 21, 2011 | 12.80 | 13.05 | 12.51 | 13.04 | 124,857 | +0.22(+1.72%) |
Dec 20, 2011 | 12.43 | 13.00 | 12.43 | 12.82 | 148,695 | +0.63(+5.17%) |
Dec 19, 2011 | 12.35 | 12.75 | 12.15 | 12.19 | 149,952 | -0.10(-0.81%) |
Dec 16, 2011 | 12.12 | 12.39 | 11.91 | 12.29 | 160,074 | +0.36(+3.02%) |
Dec 15, 2011 | 11.87 | 12.09 | 11.67 | 11.93 | 103,078 | +0.27(+2.32%) |
Dec 14, 2011 | 12.07 | 12.86 | 11.50 | 11.66 | 223,692 | -0.32(-2.67%) |
Dec 13, 2011 | 12.70 | 12.89 | 11.92 | 11.98 | 133,127 | -0.61(-4.85%) |
Dec 12, 2011 | 12.63 | 12.72 | 12.50 | 12.59 | 121,628 | -0.05(-0.40%) |
Dec 09, 2011 | 12.70 | 12.88 | 12.50 | 12.64 | 187,140 | +0.04(+0.32%) |
Dec 08, 2011 | 12.68 | 12.87 | 12.52 | 12.60 | 131,523 | -0.16(-1.25%) |
Dec 07, 2011 | 12.95 | 13.31 | 12.75 | 12.76 | 380,539 | -0.14(-1.09%) |
Dec 06, 2011 | 12.00 | 12.99 | 11.91 | 12.90 | 520,537 | +0.91(+7.59%) |
Dec 05, 2011 | 11.96 | 12.45 | 11.86 | 11.99 | 900,358 | +0.36(+3.10%) |
Dec 02, 2011 | 11.38 | 11.96 | 11.32 | 11.63 | 154,587 | +0.44(+3.93%) |
Dec 01, 2011 | 11.78 | 11.78 | 11.16 | 11.19 | 86,572 | -0.69(-5.81%) |
Nov 30, 2011 | 11.50 | 11.90 | 11.28 | 11.88 | 177,658 | +0.79(+7.12%) |
Nov 29, 2011 | 11.22 | 11.25 | 10.97 | 11.09 | 58,797 | +0.03(+0.27%) |
Nov 28, 2011 | 10.78 | 11.10 | 10.64 | 11.06 | 107,342 | +0.68(+6.55%) |
Nov 25, 2011 | 10.85 | 10.90 | 10.31 | 10.38 | 73,025 | -0.50(-4.60%) |
Nov 23, 2011 | 10.88 | 11.00 | 10.75 | 10.88 | 138,184 | -0.12(-1.09%) |
Nov 22, 2011 | 10.93 | 11.08 | 10.89 | 11.00 | 173,441 | +0.03(+0.27%) |
Nov 21, 2011 | 10.88 | 11.06 | 10.80 | 10.97 | 148,019 | -0.10(-0.90%) |
Nov 18, 2011 | 11.00 | 11.15 | 10.96 | 11.07 | 96,990 | +0.11(+1.00%) |
Nov 17, 2011 | 11.11 | 11.16 | 10.76 | 10.96 | 127,598 | -0.14(-1.26%) |
Nov 16, 2011 | 10.92 | 11.15 | 10.82 | 11.10 | 103,609 | +0.08(+0.73%) |
Nov 15, 2011 | 10.74 | 11.18 | 10.74 | 11.02 | 99,493 | +0.14(+1.29%) |
Nov 14, 2011 | 10.91 | 10.94 | 10.54 | 10.88 | 198,922 | -0.02(-0.18%) |
Nov 11, 2011 | 10.33 | 10.95 | 10.25 | 10.90 | 109,753 | +0.58(+5.62%) |
Nov 10, 2011 | 10.32 | 10.48 | 10.24 | 10.32 | 89,675 | +0.17(+1.67%) |
Nov 09, 2011 | 10.80 | 10.88 | 10.03 | 10.15 | 150,446 | -1.03(-9.21%) |
Nov 08, 2011 | 11.03 | 11.31 | 10.75 | 11.18 | 94,406 | +0.18(+1.64%) |
Nov 07, 2011 | 11.02 | 11.20 | 10.57 | 11.00 | 74,302 | +0.00(+0.00%) |
Nov 04, 2011 | 11.29 | 11.30 | 10.72 | 11.00 | 81,130 | -0.37(-3.25%) |
Nov 03, 2011 | 10.77 | 11.44 | 10.55 | 11.37 | 105,645 | +0.74(+6.96%) |
Nov 02, 2011 | 10.44 | 11.13 | 10.43 | 10.63 | 111,462 | +0.42(+4.11%) |
Nov 01, 2011 | 10.51 | 10.55 | 10.12 | 10.21 | 126,530 | -0.78(-7.10%) |
Oct 31, 2011 | 11.29 | 11.36 | 10.91 | 10.99 | 79,656 | -0.44(-3.85%) |
Oct 28, 2011 | 11.86 | 11.87 | 11.32 | 11.43 | 97,060 | -0.43(-3.63%) |
Oct 27, 2011 | 10.88 | 11.90 | 10.69 | 11.86 | 238,957 | +1.43(+13.71%) |
Oct 26, 2011 | 10.50 | 10.62 | 10.14 | 10.43 | 100,252 | +0.02(+0.19%) |
Oct 25, 2011 | 10.57 | 10.64 | 10.26 | 10.41 | 118,734 | -0.22(-2.07%) |
Oct 24, 2011 | 10.18 | 10.78 | 10.18 | 10.63 | 193,348 | +0.51(+5.04%) |
Oct 21, 2011 | 10.10 | 10.27 | 9.990 | 10.12 | 123,087 | +0.23(+2.33%) |
Oct 20, 2011 | 10.04 | 10.07 | 9.540 | 9.890 | 92,957 | -0.08(-0.80%) |
Oct 19, 2011 | 10.43 | 10.43 | 9.950 | 9.970 | 83,206 | -0.46(-4.41%) |
Oct 18, 2011 | 10.14 | 10.52 | 9.860 | 10.43 | 160,937 | +0.37(+3.68%) |
Oct 17, 2011 | 10.53 | 10.54 | 10.01 | 10.06 | 208,155 | -0.47(-4.46%) |
Oct 14, 2011 | 10.39 | 10.54 | 10.33 | 10.53 | 144,154 | +0.26(+2.53%) |
Oct 13, 2011 | 10.22 | 10.49 | 10.09 | 10.27 | 96,322 | -0.05(-0.48%) |
Oct 12, 2011 | 9.800 | 10.45 | 9.800 | 10.32 | 196,125 | +0.59(+6.06%) |
Oct 11, 2011 | 9.860 | 10.08 | 9.620 | 9.730 | 206,394 | -0.27(-2.70%) |
Oct 10, 2011 | 9.690 | 10.00 | 9.530 | 10.00 | 177,483 | +0.49(+5.15%) |
Oct 07, 2011 | 9.800 | 9.850 | 9.190 | 9.510 | 165,287 | -0.23(-2.36%) |
Oct 06, 2011 | 9.680 | 9.830 | 9.600 | 9.740 | 144,563 | +0.17(+1.78%) |
Oct 05, 2011 | 9.450 | 9.680 | 9.270 | 9.570 | 138,827 | +0.11(+1.16%) |
Oct 04, 2011 | 9.050 | 9.470 | 8.600 | 9.460 | 226,914 | +0.25(+2.71%) |