Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.13 | 12.29 | 12.10 | 12.15 | 395,729 | +0.01(+0.06%) |
Dec 29, 2011 | 12.17 | 12.27 | 12.12 | 12.15 | 283,474 | -0.02(-0.17%) |
Dec 28, 2011 | 12.23 | 12.27 | 12.04 | 12.17 | 195,305 | -0.11(-0.86%) |
Dec 27, 2011 | 12.31 | 12.47 | 12.16 | 12.27 | 290,609 | -0.06(-0.46%) |
Dec 23, 2011 | 12.53 | 12.68 | 12.29 | 12.33 | 351,147 | -0.23(-1.85%) |
Dec 21, 2011 | 12.26 | 12.85 | 12.12 | 12.56 | 811,687 | +0.25(+2.00%) |
Dec 20, 2011 | 11.96 | 12.38 | 11.81 | 12.31 | 574,667 | +0.50(+4.23%) |
Dec 19, 2011 | 11.89 | 11.91 | 11.69 | 11.81 | 227,529 | -0.12(-1.00%) |
Dec 16, 2011 | 11.64 | 12.10 | 11.61 | 11.93 | 671,393 | +0.30(+2.54%) |
Dec 15, 2011 | 11.81 | 11.87 | 11.60 | 11.64 | 243,412 | +0.03(+0.24%) |
Dec 14, 2011 | 11.68 | 11.69 | 11.39 | 11.61 | 657,397 | -0.17(-1.44%) |
Dec 13, 2011 | 11.96 | 12.13 | 10.99 | 11.78 | 772,251 | -0.07(-0.59%) |
Dec 12, 2011 | 11.62 | 11.91 | 11.53 | 11.85 | 531,263 | +0.07(+0.60%) |
Dec 09, 2011 | 11.24 | 11.78 | 11.20 | 11.78 | 438,558 | +0.56(+5.03%) |
Dec 08, 2011 | 11.24 | 11.26 | 11.12 | 11.22 | 237,094 | -0.13(-1.12%) |
Dec 07, 2011 | 11.22 | 11.34 | 11.13 | 11.34 | 363,031 | +0.06(+0.50%) |
Dec 06, 2011 | 11.27 | 11.29 | 10.80 | 11.29 | 572,231 | +0.02(+0.19%) |
Dec 05, 2011 | 10.97 | 11.30 | 10.89 | 11.26 | 625,989 | +0.46(+4.24%) |
Dec 02, 2011 | 10.85 | 11.02 | 10.69 | 10.81 | 958,493 | +0.42(+4.07%) |
Dec 01, 2011 | 9.842 | 10.47 | 9.743 | 10.38 | 408,303 | +0.54(+5.51%) |
Nov 30, 2011 | 9.828 | 10.03 | 9.771 | 9.842 | 358,091 | +0.19(+1.97%) |
Nov 29, 2011 | 9.743 | 9.771 | 9.602 | 9.652 | 219,866 | -0.06(-0.65%) |
Nov 28, 2011 | 9.976 | 9.976 | 9.602 | 9.715 | 318,316 | -0.06(-0.58%) |
Nov 25, 2011 | 9.856 | 9.856 | 9.588 | 9.771 | 30,248 | -0.11(-1.07%) |
Nov 23, 2011 | 9.947 | 9.961 | 9.849 | 9.877 | 46,972 | -0.17(-1.68%) |
Nov 22, 2011 | 10.14 | 10.18 | 9.933 | 10.05 | 73,441 | -0.10(-0.97%) |
Nov 21, 2011 | 10.12 | 10.17 | 9.835 | 10.14 | 290,848 | -0.13(-1.24%) |
Nov 18, 2011 | 10.52 | 10.60 | 10.17 | 10.27 | 367,400 | -0.20(-1.95%) |
Nov 17, 2011 | 10.83 | 10.83 | 10.38 | 10.48 | 212,602 | -0.38(-3.50%) |
Nov 16, 2011 | 11.00 | 11.05 | 10.84 | 10.86 | 271,114 | -0.27(-2.47%) |
Nov 15, 2011 | 10.93 | 11.17 | 10.91 | 11.13 | 263,821 | +0.23(+2.07%) |
Nov 14, 2011 | 11.07 | 11.18 | 10.79 | 10.91 | 219,447 | -0.25(-2.27%) |
Nov 11, 2011 | 11.12 | 11.24 | 10.93 | 11.16 | 222,770 | +0.16(+1.47%) |
Nov 10, 2011 | 11.23 | 11.31 | 10.88 | 11.00 | 161,001 | -0.20(-1.76%) |
Nov 09, 2011 | 11.17 | 11.48 | 11.17 | 11.19 | 208,313 | -0.29(-2.52%) |
Nov 08, 2011 | 11.50 | 11.55 | 11.27 | 11.48 | 380,781 | -0.01(-0.06%) |
Nov 07, 2011 | 11.47 | 11.56 | 11.32 | 11.49 | 256,193 | -0.01(-0.06%) |
Nov 04, 2011 | 11.44 | 11.54 | 11.16 | 11.50 | 307,005 | -0.04(-0.37%) |
Nov 03, 2011 | 10.50 | 11.54 | 10.50 | 11.54 | 422,314 | +0.39(+3.54%) |
Nov 02, 2011 | 10.85 | 11.22 | 10.49 | 11.15 | 593,019 | +0.37(+3.40%) |
Nov 01, 2011 | 10.77 | 10.91 | 10.57 | 10.78 | 202,177 | -0.36(-3.23%) |
Oct 31, 2011 | 11.22 | 11.31 | 10.95 | 11.14 | 158,046 | -0.24(-2.11%) |
Oct 28, 2011 | 11.40 | 11.49 | 11.25 | 11.38 | 157,626 | +0.01(+0.12%) |
Oct 27, 2011 | 11.49 | 11.54 | 11.26 | 11.36 | 708,010 | +0.23(+2.02%) |
Oct 26, 2011 | 11.22 | 11.31 | 10.98 | 11.14 | 365,515 | +0.06(+0.57%) |
Oct 25, 2011 | 11.28 | 11.34 | 11.07 | 11.07 | 371,658 | -0.30(-2.60%) |
Oct 24, 2011 | 11.07 | 11.48 | 11.03 | 11.37 | 798,151 | +0.27(+2.48%) |
Oct 21, 2011 | 11.26 | 11.29 | 11.02 | 11.10 | 383,702 | -0.03(-0.25%) |
Oct 20, 2011 | 11.15 | 11.26 | 10.88 | 11.12 | 313,720 | -0.03(-0.25%) |
Oct 19, 2011 | 11.19 | 11.30 | 11.07 | 11.15 | 351,476 | -0.12(-1.06%) |
Oct 18, 2011 | 11.31 | 11.36 | 11.08 | 11.27 | 155,090 | -0.10(-0.87%) |
Oct 17, 2011 | 11.50 | 11.66 | 11.26 | 11.37 | 197,062 | -0.25(-2.18%) |
Oct 14, 2011 | 11.62 | 11.72 | 11.52 | 11.62 | 349,478 | +0.15(+1.35%) |
Oct 13, 2011 | 11.38 | 11.57 | 11.20 | 11.47 | 374,584 | -0.02(-0.18%) |
Oct 12, 2011 | 11.63 | 11.84 | 11.39 | 11.49 | 311,120 | -0.09(-0.79%) |
Oct 11, 2011 | 11.35 | 11.59 | 11.25 | 11.58 | 219,034 | +0.15(+1.29%) |
Oct 10, 2011 | 11.25 | 11.45 | 11.16 | 11.43 | 242,378 | +0.35(+3.18%) |
Oct 07, 2011 | 11.01 | 11.27 | 10.90 | 11.08 | 347,252 | +0.07(+0.64%) |
Oct 06, 2011 | 10.74 | 11.17 | 10.67 | 11.01 | 310,908 | +0.46(+4.34%) |
Oct 05, 2011 | 10.34 | 10.62 | 10.33 | 10.55 | 352,657 | +0.18(+1.77%) |
Oct 04, 2011 | 9.997 | 10.41 | 9.800 | 10.37 | 460,121 | +0.25(+2.51%) |