Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.65 | 11.77 | 11.61 | 11.61 | 1,064,646 | -0.09(-0.75%) |
Dec 29, 2011 | 11.31 | 11.74 | 11.31 | 11.70 | 1,352,336 | +0.43(+3.82%) |
Dec 28, 2011 | 11.50 | 11.51 | 11.23 | 11.27 | 452,122 | -0.22(-1.96%) |
Dec 27, 2011 | 11.58 | 11.58 | 11.49 | 11.49 | 503,532 | -0.06(-0.51%) |
Dec 23, 2011 | 11.63 | 11.71 | 11.47 | 11.55 | 808,114 | -0.10(-0.83%) |
Dec 21, 2011 | 11.40 | 11.68 | 11.30 | 11.65 | 935,237 | +0.18(+1.53%) |
Dec 20, 2011 | 10.95 | 11.48 | 10.95 | 11.47 | 2,131,973 | +0.72(+6.72%) |
Dec 19, 2011 | 11.02 | 11.13 | 10.73 | 10.75 | 485,830 | -0.21(-1.96%) |
Dec 16, 2011 | 10.94 | 11.16 | 10.90 | 10.96 | 354,973 | +0.12(+1.08%) |
Dec 15, 2011 | 10.79 | 10.93 | 10.78 | 10.85 | 875,980 | +0.20(+1.83%) |
Dec 14, 2011 | 10.96 | 11.01 | 10.64 | 10.65 | 1,630,368 | -0.35(-3.19%) |
Dec 13, 2011 | 11.54 | 11.61 | 10.95 | 11.00 | 1,429,630 | -0.43(-3.75%) |
Dec 12, 2011 | 11.42 | 11.50 | 11.29 | 11.43 | 354,968 | -0.19(-1.60%) |
Dec 09, 2011 | 11.47 | 11.66 | 11.38 | 11.62 | 736,838 | +0.26(+2.32%) |
Dec 08, 2011 | 11.61 | 11.64 | 11.32 | 11.35 | 1,462,271 | -0.36(-3.08%) |
Dec 07, 2011 | 11.70 | 11.77 | 11.48 | 11.71 | 1,826,003 | +0.08(+0.67%) |
Dec 06, 2011 | 11.50 | 11.70 | 11.46 | 11.64 | 1,560,036 | +0.11(+0.93%) |
Dec 05, 2011 | 11.33 | 11.65 | 11.31 | 11.53 | 792,839 | +0.26(+2.34%) |
Dec 02, 2011 | 11.30 | 11.41 | 11.24 | 11.27 | 1,072,465 | +0.05(+0.43%) |
Dec 01, 2011 | 11.15 | 11.33 | 11.08 | 11.22 | 1,131,444 | +0.03(+0.26%) |
Nov 30, 2011 | 11.00 | 11.22 | 10.93 | 11.19 | 896,269 | +0.58(+5.42%) |
Nov 29, 2011 | 10.42 | 10.66 | 10.39 | 10.61 | 1,436,819 | +0.20(+1.87%) |
Nov 28, 2011 | 10.50 | 10.61 | 10.36 | 10.42 | 308,848 | +0.27(+2.69%) |
Nov 25, 2011 | 10.18 | 10.35 | 10.13 | 10.14 | 406,605 | +0.00(+0.00%) |
Nov 23, 2011 | 10.42 | 10.42 | 10.12 | 10.14 | 951,905 | -0.39(-3.70%) |
Nov 22, 2011 | 10.44 | 10.63 | 10.38 | 10.53 | 583,762 | +0.03(+0.28%) |
Nov 21, 2011 | 10.46 | 10.57 | 10.34 | 10.51 | 526,047 | -0.18(-1.64%) |
Nov 18, 2011 | 10.86 | 10.86 | 10.63 | 10.68 | 482,255 | -0.08(-0.72%) |
Nov 17, 2011 | 10.86 | 11.07 | 10.71 | 10.76 | 831,313 | -0.18(-1.61%) |
Nov 16, 2011 | 10.77 | 11.19 | 10.73 | 10.93 | 641,412 | +0.06(+0.54%) |
Nov 15, 2011 | 10.75 | 10.93 | 10.65 | 10.88 | 269,372 | +0.11(+1.00%) |
Nov 14, 2011 | 10.84 | 10.93 | 10.72 | 10.77 | 301,241 | -0.16(-1.43%) |
Nov 11, 2011 | 10.75 | 10.93 | 10.70 | 10.92 | 1,209,161 | +0.25(+2.38%) |
Nov 10, 2011 | 10.67 | 10.70 | 10.47 | 10.67 | 981,976 | +0.24(+2.34%) |
Nov 09, 2011 | 10.69 | 10.80 | 10.41 | 10.43 | 1,746,203 | -0.61(-5.57%) |
Nov 08, 2011 | 10.75 | 11.05 | 10.71 | 11.04 | 1,740,578 | +0.37(+3.47%) |
Nov 07, 2011 | 10.52 | 10.71 | 10.39 | 10.67 | 670,018 | +0.18(+1.67%) |
Nov 04, 2011 | 10.42 | 10.57 | 10.34 | 10.50 | 698,861 | -0.06(-0.55%) |
Nov 03, 2011 | 10.49 | 10.57 | 10.19 | 10.55 | 1,232,520 | +0.20(+1.98%) |
Nov 02, 2011 | 10.26 | 10.47 | 10.18 | 10.35 | 831,720 | +0.26(+2.61%) |
Nov 01, 2011 | 10.10 | 10.32 | 9.980 | 10.09 | 772,546 | -0.36(-3.45%) |
Oct 31, 2011 | 10.64 | 10.70 | 10.45 | 10.45 | 525,768 | -0.35(-3.25%) |
Oct 28, 2011 | 10.83 | 10.94 | 10.71 | 10.80 | 585,872 | -0.20(-1.86%) |
Oct 27, 2011 | 10.84 | 11.13 | 10.64 | 11.00 | 1,911,022 | +0.48(+4.54%) |
Oct 26, 2011 | 10.44 | 10.59 | 10.23 | 10.52 | 1,457,250 | +0.24(+2.37%) |
Oct 25, 2011 | 10.59 | 10.61 | 10.26 | 10.28 | 500,640 | -0.36(-3.39%) |
Oct 24, 2011 | 10.38 | 10.68 | 10.26 | 10.64 | 977,388 | +0.30(+2.92%) |
Oct 21, 2011 | 10.07 | 10.39 | 10.07 | 10.34 | 2,154,435 | +0.37(+3.72%) |
Oct 20, 2011 | 9.764 | 9.969 | 9.569 | 9.969 | 769,052 | +0.12(+1.19%) |
Oct 19, 2011 | 9.998 | 10.10 | 9.783 | 9.852 | 1,204,505 | -0.10(-0.98%) |
Oct 18, 2011 | 9.276 | 10.07 | 9.159 | 9.949 | 1,246,773 | +0.70(+7.59%) |
Oct 17, 2011 | 9.520 | 9.544 | 9.237 | 9.247 | 675,675 | -0.35(-3.66%) |
Oct 14, 2011 | 9.637 | 9.725 | 9.374 | 9.598 | 807,962 | +0.13(+1.34%) |
Oct 13, 2011 | 9.481 | 9.627 | 9.315 | 9.471 | 636,173 | -0.10(-1.02%) |
Oct 12, 2011 | 9.481 | 9.687 | 9.431 | 9.569 | 327,049 | +0.20(+2.08%) |
Oct 11, 2011 | 9.325 | 9.413 | 9.257 | 9.374 | 180,641 | +0.02(+0.21%) |
Oct 10, 2011 | 9.198 | 9.354 | 9.169 | 9.354 | 293,544 | +0.36(+4.01%) |
Oct 07, 2011 | 9.257 | 9.257 | 8.857 | 8.993 | 408,373 | -0.17(-1.81%) |
Oct 06, 2011 | 9.110 | 9.159 | 9.032 | 9.159 | 171,160 | +0.19(+2.07%) |
Oct 05, 2011 | 8.564 | 8.993 | 8.545 | 8.974 | 535,120 | +0.36(+4.19%) |
Oct 04, 2011 | 8.135 | 8.632 | 8.008 | 8.613 | 374,743 | +0.37(+4.50%) |