Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.42 | 10.42 | 10.24 | 10.39 | 962,562 | +0.04(+0.34%) |
Dec 29, 2011 | 10.22 | 10.35 | 10.02 | 10.35 | 2,102,363 | +0.09(+0.87%) |
Dec 28, 2011 | 10.52 | 10.56 | 10.20 | 10.26 | 1,500,656 | -0.29(-2.79%) |
Dec 27, 2011 | 10.56 | 10.62 | 10.47 | 10.56 | 1,211,429 | -0.11(-1.00%) |
Dec 23, 2011 | 10.80 | 10.84 | 10.57 | 10.66 | 1,022,904 | -0.05(-0.50%) |
Dec 21, 2011 | 10.67 | 10.73 | 10.55 | 10.72 | 1,781,572 | -0.08(-0.74%) |
Dec 20, 2011 | 10.68 | 10.85 | 10.64 | 10.80 | 2,110,373 | +0.46(+4.40%) |
Dec 19, 2011 | 10.64 | 10.70 | 10.32 | 10.34 | 2,599,323 | -0.21(-1.95%) |
Dec 16, 2011 | 10.73 | 10.75 | 10.49 | 10.55 | 4,548,697 | -0.05(-0.51%) |
Dec 15, 2011 | 11.17 | 11.22 | 10.48 | 10.60 | 4,203,233 | -0.54(-4.88%) |
Dec 14, 2011 | 10.99 | 11.30 | 10.69 | 11.14 | 4,824,105 | -0.12(-1.03%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.17 | 11.26 | 2,735,464 | -0.23(-2.02%) |
Dec 12, 2011 | 11.68 | 11.72 | 11.40 | 11.49 | 2,407,379 | -0.48(-4.02%) |
Dec 09, 2011 | 11.90 | 12.08 | 11.87 | 11.97 | 1,740,822 | +0.07(+0.60%) |
Dec 08, 2011 | 12.34 | 12.38 | 11.76 | 11.90 | 2,817,146 | -0.68(-5.39%) |
Dec 07, 2011 | 12.63 | 12.71 | 12.45 | 12.58 | 1,643,071 | -0.10(-0.77%) |
Dec 06, 2011 | 12.30 | 12.78 | 12.19 | 12.68 | 1,869,692 | +0.30(+2.45%) |
Dec 05, 2011 | 12.55 | 12.75 | 12.31 | 12.38 | 2,685,646 | -0.05(-0.43%) |
Dec 02, 2011 | 12.85 | 12.94 | 12.38 | 12.43 | 2,693,686 | -0.30(-2.38%) |
Dec 01, 2011 | 12.64 | 12.92 | 12.54 | 12.73 | 1,883,526 | +0.11(+0.85%) |
Nov 30, 2011 | 12.36 | 12.65 | 12.27 | 12.63 | 3,359,961 | +1.08(+9.35%) |
Nov 29, 2011 | 11.51 | 11.73 | 11.47 | 11.55 | 1,226,318 | -0.04(-0.31%) |
Nov 28, 2011 | 11.61 | 11.79 | 11.47 | 11.58 | 2,333,047 | +0.42(+3.76%) |
Nov 25, 2011 | 11.15 | 11.41 | 11.13 | 11.16 | 1,056,910 | -0.08(-0.71%) |
Nov 23, 2011 | 11.47 | 11.48 | 11.03 | 11.24 | 1,711,800 | -0.37(-3.23%) |
Nov 22, 2011 | 11.57 | 11.73 | 11.46 | 11.62 | 2,124,321 | +0.06(+0.54%) |
Nov 21, 2011 | 11.55 | 11.64 | 11.29 | 11.55 | 3,104,273 | +0.04(+0.39%) |
Nov 18, 2011 | 11.93 | 11.98 | 11.48 | 11.51 | 2,804,307 | -0.42(-3.51%) |
Nov 17, 2011 | 12.35 | 12.35 | 11.85 | 11.93 | 2,810,824 | -0.57(-4.57%) |
Nov 16, 2011 | 12.42 | 12.80 | 12.27 | 12.50 | 2,505,549 | -0.12(-0.99%) |
Nov 15, 2011 | 12.46 | 12.66 | 12.32 | 12.63 | 1,745,048 | +0.10(+0.78%) |
Nov 14, 2011 | 12.55 | 12.68 | 12.45 | 12.53 | 1,292,443 | -0.12(-0.99%) |
Nov 11, 2011 | 12.37 | 12.79 | 12.37 | 12.65 | 2,188,934 | +0.43(+3.50%) |
Nov 10, 2011 | 12.51 | 12.55 | 12.07 | 12.22 | 2,131,445 | -0.10(-0.80%) |
Nov 09, 2011 | 12.61 | 12.87 | 12.30 | 12.32 | 3,898,914 | -0.50(-3.90%) |
Nov 08, 2011 | 12.79 | 13.06 | 12.55 | 12.82 | 2,625,741 | +0.00(+0.00%) |
Nov 07, 2011 | 12.49 | 12.86 | 12.46 | 12.82 | 2,470,343 | +0.47(+3.83%) |
Nov 04, 2011 | 12.21 | 12.38 | 11.92 | 12.35 | 1,446,561 | +0.05(+0.44%) |
Nov 03, 2011 | 12.33 | 12.41 | 12.14 | 12.30 | 2,306,388 | +0.18(+1.47%) |
Nov 02, 2011 | 11.97 | 12.41 | 11.91 | 12.12 | 2,250,083 | +0.40(+3.43%) |
Nov 01, 2011 | 11.26 | 11.88 | 11.02 | 11.72 | 3,656,766 | +0.00(+0.00%) |
Oct 31, 2011 | 12.18 | 12.18 | 11.72 | 11.72 | 1,839,544 | -0.14(-1.20%) |
Oct 28, 2011 | 11.69 | 12.02 | 11.65 | 11.86 | 1,595,492 | +0.20(+1.68%) |
Oct 27, 2011 | 11.64 | 11.82 | 11.47 | 11.66 | 2,385,541 | +0.21(+1.87%) |
Oct 26, 2011 | 11.50 | 11.61 | 11.14 | 11.45 | 2,030,056 | +0.01(+0.08%) |
Oct 25, 2011 | 11.08 | 11.62 | 10.87 | 11.44 | 2,437,196 | +0.36(+3.22%) |
Oct 24, 2011 | 10.79 | 11.09 | 10.72 | 11.08 | 2,392,853 | +0.49(+4.63%) |
Oct 21, 2011 | 10.40 | 10.64 | 10.31 | 10.59 | 1,804,486 | +0.47(+4.67%) |
Oct 20, 2011 | 10.22 | 10.33 | 9.967 | 10.12 | 2,196,948 | -0.22(-2.16%) |
Oct 19, 2011 | 10.83 | 10.89 | 10.29 | 10.34 | 2,691,348 | -0.63(-5.77%) |
Oct 18, 2011 | 10.75 | 11.01 | 10.38 | 10.97 | 2,802,353 | +0.12(+1.07%) |
Oct 17, 2011 | 11.11 | 11.11 | 10.77 | 10.86 | 1,503,068 | -0.26(-2.33%) |
Oct 14, 2011 | 10.91 | 11.12 | 10.77 | 11.12 | 1,434,723 | +0.31(+2.89%) |
Oct 13, 2011 | 11.15 | 11.22 | 10.68 | 10.81 | 3,075,574 | -0.42(-3.74%) |
Oct 12, 2011 | 11.18 | 11.35 | 11.08 | 11.22 | 2,612,827 | +0.18(+1.62%) |
Oct 11, 2011 | 10.98 | 11.12 | 10.89 | 11.05 | 2,245,651 | -0.21(-1.90%) |
Oct 10, 2011 | 10.88 | 11.26 | 10.84 | 11.26 | 3,484,786 | +0.78(+7.40%) |
Oct 07, 2011 | 10.83 | 10.87 | 10.26 | 10.48 | 4,345,340 | -0.21(-1.92%) |
Oct 06, 2011 | 10.57 | 10.70 | 10.47 | 10.69 | 3,591,801 | -0.18(-1.64%) |
Oct 05, 2011 | 10.36 | 10.89 | 10.28 | 10.87 | 3,366,029 | +0.55(+5.36%) |
Oct 04, 2011 | 10.49 | 10.52 | 9.886 | 10.31 | 4,016,015 | -0.23(-2.20%) |