Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.97 | 12.07 | 11.63 | 11.96 | 112,593 | -0.07(-0.58%) |
Dec 29, 2011 | 12.02 | 12.10 | 11.65 | 12.03 | 102,232 | +0.10(+0.84%) |
Dec 28, 2011 | 12.35 | 12.40 | 11.84 | 11.93 | 85,954 | -0.48(-3.87%) |
Dec 27, 2011 | 12.04 | 12.43 | 12.01 | 12.41 | 128,280 | +0.31(+2.56%) |
Dec 23, 2011 | 11.84 | 12.18 | 11.72 | 12.10 | 76,001 | +0.98(+8.81%) |
Dec 21, 2011 | 11.56 | 11.56 | 10.77 | 11.12 | 139,269 | -0.51(-4.39%) |
Dec 20, 2011 | 11.32 | 11.71 | 11.30 | 11.63 | 206,570 | +0.62(+5.63%) |
Dec 19, 2011 | 11.59 | 11.70 | 11.01 | 11.01 | 77,258 | -0.50(-4.34%) |
Dec 16, 2011 | 11.27 | 12.01 | 11.27 | 11.51 | 365,986 | +0.34(+3.04%) |
Dec 15, 2011 | 11.57 | 11.57 | 10.80 | 11.17 | 197,319 | -0.23(-2.02%) |
Dec 14, 2011 | 11.67 | 11.75 | 11.15 | 11.40 | 232,639 | -0.37(-3.14%) |
Dec 13, 2011 | 12.26 | 12.32 | 11.64 | 11.77 | 290,833 | -0.36(-2.97%) |
Dec 12, 2011 | 12.35 | 12.35 | 11.48 | 12.13 | 316,980 | -0.45(-3.58%) |
Dec 09, 2011 | 11.87 | 12.72 | 11.69 | 12.58 | 308,701 | +0.77(+6.52%) |
Dec 08, 2011 | 11.61 | 12.18 | 11.57 | 11.81 | 393,295 | +0.07(+0.60%) |
Dec 07, 2011 | 11.78 | 11.87 | 11.34 | 11.74 | 139,896 | -0.11(-0.93%) |
Dec 06, 2011 | 11.51 | 12.06 | 11.42 | 11.85 | 203,286 | +0.34(+2.95%) |
Dec 05, 2011 | 11.00 | 11.62 | 10.80 | 11.51 | 362,665 | +0.56(+5.11%) |
Dec 02, 2011 | 10.66 | 11.00 | 10.57 | 10.95 | 104,017 | +0.47(+4.48%) |
Dec 01, 2011 | 10.76 | 10.76 | 10.23 | 10.48 | 176,511 | -0.31(-2.87%) |
Nov 30, 2011 | 10.19 | 10.87 | 10.19 | 10.79 | 241,454 | +1.07(+11.01%) |
Nov 29, 2011 | 9.670 | 9.940 | 9.620 | 9.720 | 101,120 | +0.04(+0.41%) |
Nov 28, 2011 | 9.370 | 9.930 | 9.370 | 9.680 | 360,690 | +0.70(+7.80%) |
Nov 25, 2011 | 9.110 | 9.250 | 8.948 | 8.980 | 69,925 | -0.21(-2.29%) |
Nov 23, 2011 | 9.930 | 9.930 | 9.080 | 9.190 | 252,519 | -0.79(-7.92%) |
Nov 22, 2011 | 10.25 | 10.29 | 9.960 | 9.980 | 108,908 | -0.27(-2.63%) |
Nov 21, 2011 | 10.48 | 10.58 | 10.05 | 10.25 | 161,062 | -0.46(-4.30%) |
Nov 18, 2011 | 10.93 | 11.11 | 10.65 | 10.71 | 226,306 | -0.20(-1.83%) |
Nov 17, 2011 | 11.68 | 11.68 | 10.80 | 10.91 | 234,936 | -0.82(-6.99%) |
Nov 16, 2011 | 11.61 | 12.21 | 11.57 | 11.73 | 273,950 | -0.01(-0.09%) |
Nov 15, 2011 | 11.25 | 11.84 | 11.05 | 11.74 | 169,428 | +0.44(+3.89%) |
Nov 14, 2011 | 11.30 | 11.42 | 10.96 | 11.30 | 143,374 | -0.06(-0.53%) |
Nov 11, 2011 | 10.93 | 11.50 | 10.89 | 11.36 | 178,103 | +0.55(+5.09%) |
Nov 10, 2011 | 11.17 | 11.17 | 10.75 | 10.81 | 115,095 | -0.09(-0.83%) |
Nov 09, 2011 | 11.24 | 11.33 | 10.85 | 10.90 | 187,030 | -0.63(-5.46%) |
Nov 08, 2011 | 11.81 | 11.81 | 11.10 | 11.53 | 198,224 | -0.16(-1.37%) |
Nov 07, 2011 | 11.90 | 11.98 | 11.34 | 11.69 | 203,574 | -0.26(-2.18%) |
Nov 04, 2011 | 11.49 | 12.06 | 11.15 | 11.95 | 175,866 | +0.32(+2.75%) |
Nov 03, 2011 | 11.07 | 11.70 | 10.80 | 11.63 | 208,797 | +0.71(+6.50%) |
Nov 02, 2011 | 11.36 | 11.57 | 10.86 | 10.92 | 223,842 | -0.28(-2.50%) |
Nov 01, 2011 | 10.44 | 11.31 | 10.22 | 11.20 | 402,599 | +0.16(+1.45%) |
Oct 31, 2011 | 11.67 | 11.67 | 11.03 | 11.04 | 265,480 | -0.86(-7.23%) |
Oct 28, 2011 | 11.62 | 12.25 | 11.62 | 11.90 | 330,213 | -0.23(-1.90%) |
Oct 27, 2011 | 10.16 | 12.39 | 10.16 | 12.13 | 1,025,044 | +1.59(+15.09%) |
Oct 26, 2011 | 10.40 | 10.82 | 9.850 | 10.54 | 563,756 | +0.46(+4.56%) |
Oct 25, 2011 | 9.950 | 10.30 | 9.710 | 10.08 | 268,400 | +0.04(+0.40%) |
Oct 24, 2011 | 9.640 | 10.30 | 9.640 | 10.04 | 362,371 | +0.43(+4.47%) |
Oct 21, 2011 | 9.860 | 9.900 | 9.360 | 9.610 | 197,177 | -0.03(-0.31%) |
Oct 20, 2011 | 10.39 | 10.39 | 9.390 | 9.640 | 525,854 | -0.75(-7.22%) |
Oct 19, 2011 | 10.12 | 10.95 | 10.03 | 10.39 | 691,398 | +0.27(+2.67%) |
Oct 18, 2011 | 9.820 | 10.20 | 9.570 | 10.12 | 252,978 | +0.42(+4.33%) |
Oct 17, 2011 | 9.730 | 10.11 | 9.570 | 9.700 | 327,425 | -0.39(-3.87%) |
Oct 14, 2011 | 10.28 | 10.40 | 9.960 | 10.09 | 253,279 | +0.01(+0.10%) |
Oct 13, 2011 | 10.19 | 10.38 | 10.03 | 10.08 | 419,825 | -0.21(-2.04%) |
Oct 12, 2011 | 9.910 | 10.62 | 9.720 | 10.29 | 697,049 | +0.47(+4.79%) |
Oct 11, 2011 | 8.760 | 9.980 | 8.710 | 9.820 | 578,509 | +1.01(+11.46%) |
Oct 10, 2011 | 8.590 | 8.980 | 8.590 | 8.810 | 428,128 | +0.42(+5.01%) |
Oct 07, 2011 | 8.660 | 8.830 | 8.320 | 8.390 | 185,118 | -0.23(-2.67%) |
Oct 06, 2011 | 8.660 | 8.820 | 8.500 | 8.620 | 556,267 | +0.12(+1.41%) |
Oct 05, 2011 | 8.540 | 8.760 | 8.323 | 8.500 | 241,879 | +0.15(+1.80%) |
Oct 04, 2011 | 7.860 | 8.390 | 7.710 | 8.350 | 490,686 | +0.34(+4.24%) |