Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.14 | 12.30 | 12.10 | 12.16 | 395,444 | +0.01(+0.06%) |
Dec 29, 2011 | 12.18 | 12.28 | 12.13 | 12.15 | 283,270 | -0.02(-0.17%) |
Dec 28, 2011 | 12.24 | 12.27 | 12.05 | 12.18 | 195,164 | -0.11(-0.86%) |
Dec 27, 2011 | 12.32 | 12.48 | 12.17 | 12.28 | 290,399 | -0.06(-0.46%) |
Dec 23, 2011 | 12.54 | 12.69 | 12.30 | 12.34 | 350,894 | -0.23(-1.85%) |
Dec 21, 2011 | 12.27 | 12.86 | 12.13 | 12.57 | 811,103 | +0.25(+2.00%) |
Dec 20, 2011 | 11.97 | 12.39 | 11.82 | 12.32 | 574,253 | +0.50(+4.23%) |
Dec 19, 2011 | 11.90 | 11.91 | 11.70 | 11.82 | 227,366 | -0.12(-1.00%) |
Dec 16, 2011 | 11.65 | 12.10 | 11.62 | 11.94 | 670,909 | +0.30(+2.54%) |
Dec 15, 2011 | 11.82 | 11.88 | 11.60 | 11.65 | 243,236 | +0.03(+0.24%) |
Dec 14, 2011 | 11.69 | 11.70 | 11.40 | 11.62 | 656,923 | -0.17(-1.44%) |
Dec 13, 2011 | 11.97 | 12.14 | 11.00 | 11.79 | 771,694 | -0.07(-0.59%) |
Dec 12, 2011 | 11.63 | 11.91 | 11.54 | 11.86 | 530,880 | +0.07(+0.60%) |
Dec 09, 2011 | 11.24 | 11.79 | 11.21 | 11.79 | 438,242 | +0.56(+5.03%) |
Dec 08, 2011 | 11.25 | 11.27 | 11.13 | 11.22 | 236,923 | -0.13(-1.12%) |
Dec 07, 2011 | 11.23 | 11.35 | 11.14 | 11.35 | 362,769 | +0.06(+0.50%) |
Dec 06, 2011 | 11.28 | 11.29 | 10.81 | 11.29 | 571,819 | +0.02(+0.19%) |
Dec 05, 2011 | 10.98 | 11.31 | 10.90 | 11.27 | 625,538 | +0.46(+4.24%) |
Dec 02, 2011 | 10.86 | 11.03 | 10.70 | 10.81 | 957,803 | +0.42(+4.07%) |
Dec 01, 2011 | 9.849 | 10.48 | 9.750 | 10.39 | 408,009 | +0.54(+5.51%) |
Nov 30, 2011 | 9.835 | 10.03 | 9.778 | 9.849 | 357,833 | +0.19(+1.97%) |
Nov 29, 2011 | 9.750 | 9.778 | 9.609 | 9.659 | 219,707 | -0.06(-0.65%) |
Nov 28, 2011 | 9.983 | 9.983 | 9.609 | 9.722 | 318,087 | -0.06(-0.58%) |
Nov 25, 2011 | 9.863 | 9.863 | 9.595 | 9.778 | 30,226 | -0.11(-1.07%) |
Nov 23, 2011 | 9.955 | 9.968 | 9.856 | 9.884 | 46,938 | -0.17(-1.68%) |
Nov 22, 2011 | 10.14 | 10.19 | 9.941 | 10.05 | 73,388 | -0.10(-0.97%) |
Nov 21, 2011 | 10.12 | 10.18 | 9.842 | 10.15 | 290,639 | -0.13(-1.23%) |
Nov 18, 2011 | 10.53 | 10.60 | 10.17 | 10.28 | 367,135 | -0.20(-1.95%) |
Nov 17, 2011 | 10.84 | 10.84 | 10.38 | 10.48 | 212,449 | -0.38(-3.50%) |
Nov 16, 2011 | 11.01 | 11.06 | 10.84 | 10.86 | 270,919 | -0.27(-2.47%) |
Nov 15, 2011 | 10.94 | 11.18 | 10.91 | 11.14 | 263,631 | +0.23(+2.07%) |
Nov 14, 2011 | 11.08 | 11.19 | 10.80 | 10.91 | 219,289 | -0.25(-2.27%) |
Nov 11, 2011 | 11.13 | 11.25 | 10.93 | 11.17 | 222,610 | +0.16(+1.47%) |
Nov 10, 2011 | 11.24 | 11.32 | 10.89 | 11.01 | 160,885 | -0.20(-1.76%) |
Nov 09, 2011 | 11.18 | 11.48 | 11.17 | 11.20 | 208,163 | -0.29(-2.52%) |
Nov 08, 2011 | 11.51 | 11.56 | 11.28 | 11.49 | 380,507 | -0.01(-0.06%) |
Nov 07, 2011 | 11.48 | 11.57 | 11.33 | 11.50 | 256,008 | -0.01(-0.06%) |
Nov 04, 2011 | 11.45 | 11.55 | 11.17 | 11.51 | 306,784 | -0.04(-0.37%) |
Nov 03, 2011 | 10.51 | 11.55 | 10.51 | 11.55 | 422,010 | +0.39(+3.54%) |
Nov 02, 2011 | 10.86 | 11.22 | 10.50 | 11.15 | 592,592 | +0.37(+3.40%) |
Nov 01, 2011 | 10.78 | 10.91 | 10.58 | 10.79 | 202,031 | -0.36(-3.23%) |
Oct 31, 2011 | 11.23 | 11.32 | 10.96 | 11.15 | 157,932 | -0.24(-2.11%) |
Oct 28, 2011 | 11.41 | 11.50 | 11.26 | 11.39 | 157,512 | +0.01(+0.12%) |
Oct 27, 2011 | 11.50 | 11.55 | 11.27 | 11.37 | 707,500 | +0.23(+2.02%) |
Oct 26, 2011 | 11.22 | 11.32 | 10.98 | 11.15 | 365,251 | +0.06(+0.57%) |
Oct 25, 2011 | 11.29 | 11.35 | 11.08 | 11.08 | 371,390 | -0.30(-2.60%) |
Oct 24, 2011 | 11.08 | 11.49 | 11.04 | 11.38 | 797,577 | +0.28(+2.48%) |
Oct 21, 2011 | 11.27 | 11.29 | 11.03 | 11.10 | 383,426 | -0.03(-0.25%) |
Oct 20, 2011 | 11.15 | 11.27 | 10.89 | 11.13 | 313,494 | -0.03(-0.25%) |
Oct 19, 2011 | 11.20 | 11.31 | 11.08 | 11.16 | 351,223 | -0.12(-1.06%) |
Oct 18, 2011 | 11.32 | 11.36 | 11.09 | 11.28 | 154,979 | -0.10(-0.87%) |
Oct 17, 2011 | 11.51 | 11.67 | 11.27 | 11.38 | 196,920 | -0.25(-2.18%) |
Oct 14, 2011 | 11.63 | 11.72 | 11.53 | 11.63 | 349,226 | +0.16(+1.35%) |
Oct 13, 2011 | 11.39 | 11.58 | 11.21 | 11.48 | 374,314 | -0.02(-0.18%) |
Oct 12, 2011 | 11.64 | 11.84 | 11.40 | 11.50 | 310,896 | -0.09(-0.79%) |
Oct 11, 2011 | 11.36 | 11.60 | 11.26 | 11.59 | 218,876 | +0.15(+1.29%) |
Oct 10, 2011 | 11.26 | 11.46 | 11.17 | 11.44 | 242,204 | +0.35(+3.18%) |
Oct 07, 2011 | 11.02 | 11.28 | 10.91 | 11.09 | 347,002 | +0.07(+0.64%) |
Oct 06, 2011 | 10.75 | 11.18 | 10.68 | 11.02 | 310,684 | +0.46(+4.34%) |
Oct 05, 2011 | 10.34 | 10.62 | 10.34 | 10.56 | 352,403 | +0.18(+1.77%) |
Oct 04, 2011 | 10.00 | 10.42 | 9.807 | 10.38 | 459,790 | +0.25(+2.51%) |