Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.39 | 10.40 | 10.26 | 10.36 | 18,875 | +0.02(+0.21%) |
Dec 29, 2011 | 10.32 | 10.43 | 10.28 | 10.34 | 8,446 | +0.10(+0.99%) |
Dec 28, 2011 | 10.43 | 10.43 | 10.18 | 10.24 | 48,683 | -0.43(-4.05%) |
Dec 27, 2011 | 10.56 | 10.70 | 10.56 | 10.67 | 14,002 | -0.04(-0.40%) |
Dec 23, 2011 | 10.76 | 10.77 | 10.66 | 10.71 | 103,090 | +0.08(+0.75%) |
Dec 21, 2011 | 10.63 | 10.66 | 10.57 | 10.63 | 3,098 | -0.03(-0.29%) |
Dec 20, 2011 | 10.61 | 10.73 | 10.58 | 10.67 | 28,705 | +0.28(+2.73%) |
Dec 19, 2011 | 10.50 | 10.50 | 10.29 | 10.38 | 24,134 | -0.13(-1.23%) |
Dec 16, 2011 | 10.58 | 10.59 | 10.43 | 10.51 | 60,810 | +0.21(+2.03%) |
Dec 15, 2011 | 10.35 | 10.44 | 10.30 | 10.30 | 4,762 | +0.01(+0.07%) |
Dec 14, 2011 | 10.32 | 10.43 | 10.27 | 10.30 | 7,760 | -0.09(-0.90%) |
Dec 13, 2011 | 10.53 | 10.60 | 10.39 | 10.39 | 9,665 | -0.12(-1.13%) |
Dec 12, 2011 | 10.50 | 10.55 | 10.43 | 10.51 | 21,693 | -0.15(-1.45%) |
Dec 09, 2011 | 10.67 | 10.76 | 10.58 | 10.66 | 9,919 | +0.10(+0.96%) |
Dec 08, 2011 | 10.70 | 10.70 | 10.45 | 10.56 | 8,105 | -0.25(-2.27%) |
Dec 07, 2011 | 10.71 | 10.87 | 10.71 | 10.81 | 11,358 | +0.04(+0.40%) |
Dec 06, 2011 | 10.70 | 10.79 | 10.70 | 10.76 | 4,427 | -0.08(-0.73%) |
Dec 05, 2011 | 10.91 | 10.98 | 10.84 | 10.84 | 67,407 | +0.03(+0.27%) |
Dec 02, 2011 | 10.91 | 10.91 | 10.81 | 10.81 | 4,016 | -0.04(-0.33%) |
Dec 01, 2011 | 10.97 | 10.97 | 10.85 | 10.85 | 3,456 | -0.03(-0.26%) |
Nov 30, 2011 | 10.95 | 11.02 | 10.87 | 10.88 | 13,217 | +0.50(+4.81%) |
Nov 29, 2011 | 10.43 | 10.52 | 10.38 | 10.38 | 10,394 | -0.02(-0.15%) |
Nov 28, 2011 | 10.35 | 10.43 | 10.33 | 10.40 | 12,857 | +0.30(+2.93%) |
Nov 25, 2011 | 10.09 | 10.20 | 10.09 | 10.10 | 2,177 | -0.08(-0.77%) |
Nov 23, 2011 | 10.19 | 10.19 | 10.09 | 10.18 | 1,513 | -0.17(-1.61%) |
Nov 22, 2011 | 10.29 | 10.36 | 10.25 | 10.35 | 6,869 | +0.16(+1.56%) |
Nov 21, 2011 | 10.28 | 10.28 | 10.14 | 10.19 | 4,595 | -0.32(-3.03%) |
Nov 18, 2011 | 10.50 | 10.58 | 10.50 | 10.51 | 1,711 | +0.09(+0.88%) |
Nov 17, 2011 | 10.64 | 10.64 | 10.40 | 10.41 | 7,921 | -0.33(-3.06%) |
Nov 16, 2011 | 10.82 | 10.91 | 10.74 | 10.74 | 6,706 | -0.12(-1.13%) |
Nov 15, 2011 | 10.88 | 10.96 | 10.75 | 10.87 | 23,298 | -0.00(-0.04%) |
Nov 14, 2011 | 10.85 | 10.87 | 10.75 | 10.87 | 7,552 | +0.05(+0.44%) |
Nov 11, 2011 | 10.80 | 10.97 | 10.80 | 10.82 | 2,016 | +0.00(+0.00%) |
Nov 10, 2011 | 10.71 | 10.82 | 10.71 | 10.82 | 5,948 | +0.17(+1.55%) |
Nov 09, 2011 | 10.89 | 10.92 | 10.63 | 10.66 | 8,936 | -0.49(-4.37%) |
Nov 08, 2011 | 11.07 | 11.18 | 10.99 | 11.14 | 5,169 | +0.11(+1.01%) |
Nov 07, 2011 | 10.97 | 11.04 | 10.89 | 11.03 | 9,979 | +0.07(+0.64%) |
Nov 04, 2011 | 11.01 | 11.01 | 10.83 | 10.96 | 7,833 | -0.03(-0.24%) |
Nov 03, 2011 | 10.92 | 11.05 | 10.91 | 10.99 | 6,216 | +0.07(+0.66%) |
Nov 02, 2011 | 10.87 | 11.00 | 10.81 | 10.92 | 3,166 | +0.24(+2.23%) |
Nov 01, 2011 | 10.72 | 10.78 | 10.67 | 10.68 | 10,878 | -0.52(-4.64%) |
Oct 31, 2011 | 11.21 | 11.21 | 11.08 | 11.20 | 2,847 | -0.24(-2.08%) |
Oct 28, 2011 | 11.41 | 11.43 | 11.33 | 11.43 | 11,753 | +0.09(+0.76%) |
Oct 27, 2011 | 11.22 | 11.57 | 11.17 | 11.35 | 60,969 | +0.63(+5.85%) |
Oct 26, 2011 | 10.71 | 10.82 | 10.66 | 10.72 | 3,141 | +0.01(+0.07%) |
Oct 25, 2011 | 10.84 | 10.84 | 10.69 | 10.71 | 4,975 | -0.14(-1.26%) |
Oct 24, 2011 | 10.75 | 10.95 | 10.75 | 10.85 | 6,814 | +0.22(+2.07%) |
Oct 21, 2011 | 10.58 | 10.68 | 10.52 | 10.63 | 3,914 | +0.22(+2.11%) |
Oct 20, 2011 | 10.51 | 10.51 | 10.33 | 10.41 | 4,441 | -0.28(-2.63%) |
Oct 19, 2011 | 10.74 | 10.74 | 10.64 | 10.69 | 2,568 | -0.01(-0.13%) |
Oct 18, 2011 | 10.53 | 10.71 | 10.43 | 10.71 | 8,088 | +0.08(+0.71%) |
Oct 17, 2011 | 10.67 | 10.67 | 10.60 | 10.63 | 2,596 | -0.10(-0.97%) |
Oct 14, 2011 | 10.79 | 10.79 | 10.64 | 10.74 | 2,507 | +0.10(+0.95%) |
Oct 13, 2011 | 10.48 | 10.63 | 10.48 | 10.63 | 8,719 | -0.09(-0.81%) |
Oct 12, 2011 | 10.63 | 10.84 | 10.63 | 10.72 | 15,134 | +0.20(+1.89%) |
Oct 11, 2011 | 10.49 | 10.54 | 10.45 | 10.52 | 4,567 | +0.12(+1.14%) |
Oct 10, 2011 | 10.38 | 10.46 | 10.38 | 10.40 | 7,785 | +0.24(+2.34%) |
Oct 07, 2011 | 10.10 | 10.17 | 10.01 | 10.17 | 3,316 | +0.09(+0.86%) |
Oct 06, 2011 | 10.00 | 10.09 | 9.971 | 10.08 | 11,489 | +0.20(+2.04%) |
Oct 05, 2011 | 9.695 | 9.877 | 9.661 | 9.877 | 12,688 | +0.21(+2.16%) |
Oct 04, 2011 | 9.445 | 9.668 | 9.337 | 9.668 | 15,647 | +0.14(+1.44%) |