Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.41 | 10.46 | 10.28 | 10.36 | 1,482,745 | -0.05(-0.45%) |
Dec 29, 2011 | 10.60 | 10.63 | 10.38 | 10.41 | 1,633,372 | -0.14(-1.35%) |
Dec 28, 2011 | 10.97 | 11.06 | 10.51 | 10.55 | 1,580,998 | -0.44(-4.02%) |
Dec 27, 2011 | 10.91 | 11.19 | 10.91 | 10.99 | 1,916,440 | -0.01(-0.07%) |
Dec 23, 2011 | 10.96 | 11.03 | 10.85 | 11.00 | 1,772,379 | +0.53(+5.05%) |
Dec 21, 2011 | 10.30 | 10.50 | 10.17 | 10.47 | 1,913,574 | +0.07(+0.68%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.21 | 10.40 | 3,099,147 | +0.34(+3.37%) |
Dec 19, 2011 | 10.38 | 10.41 | 10.03 | 10.06 | 1,927,657 | -0.27(-2.60%) |
Dec 16, 2011 | 10.40 | 10.49 | 10.26 | 10.33 | 2,589,907 | +0.04(+0.38%) |
Dec 15, 2011 | 10.56 | 10.58 | 10.27 | 10.29 | 2,253,982 | -0.06(-0.61%) |
Dec 14, 2011 | 10.44 | 10.50 | 10.04 | 10.35 | 4,119,058 | -0.24(-2.23%) |
Dec 13, 2011 | 10.58 | 10.78 | 10.43 | 10.59 | 6,480,183 | +0.54(+5.33%) |
Dec 12, 2011 | 10.36 | 10.39 | 10.02 | 10.05 | 4,976,604 | -0.51(-4.85%) |
Dec 09, 2011 | 10.32 | 10.58 | 10.20 | 10.57 | 3,408,995 | +0.34(+3.32%) |
Dec 08, 2011 | 10.16 | 10.28 | 10.01 | 10.23 | 4,406,341 | -0.11(-1.07%) |
Dec 07, 2011 | 9.929 | 10.39 | 9.858 | 10.34 | 3,988,781 | +0.28(+2.82%) |
Dec 06, 2011 | 9.834 | 10.15 | 9.637 | 10.05 | 5,197,336 | +0.41(+4.25%) |
Dec 05, 2011 | 9.747 | 10.01 | 9.464 | 9.645 | 8,091,897 | +0.77(+8.71%) |
Dec 02, 2011 | 8.770 | 8.951 | 8.699 | 8.872 | 3,715,673 | +0.21(+2.37%) |
Dec 01, 2011 | 8.596 | 9.211 | 8.430 | 8.667 | 13,142,546 | +1.02(+13.30%) |
Nov 30, 2011 | 7.563 | 7.697 | 7.539 | 7.650 | 7,556,528 | +0.28(+3.85%) |
Nov 29, 2011 | 7.421 | 7.492 | 7.271 | 7.366 | 3,250,505 | -0.07(-0.95%) |
Nov 28, 2011 | 7.453 | 7.571 | 7.358 | 7.437 | 2,226,362 | +0.21(+2.84%) |
Nov 25, 2011 | 7.303 | 7.374 | 7.224 | 7.232 | 1,066,452 | -0.10(-1.40%) |
Nov 23, 2011 | 7.484 | 7.484 | 7.311 | 7.334 | 2,683,585 | -0.22(-2.92%) |
Nov 22, 2011 | 7.626 | 7.658 | 7.508 | 7.555 | 2,702,207 | -0.07(-0.93%) |
Nov 21, 2011 | 7.800 | 7.910 | 7.532 | 7.626 | 3,467,406 | -0.26(-3.30%) |
Nov 18, 2011 | 7.886 | 7.949 | 7.721 | 7.886 | 3,445,385 | +0.05(+0.60%) |
Nov 17, 2011 | 8.273 | 8.352 | 7.784 | 7.839 | 3,913,023 | -0.44(-5.33%) |
Nov 16, 2011 | 8.407 | 8.509 | 8.147 | 8.281 | 5,320,771 | -0.02(-0.19%) |
Nov 15, 2011 | 8.888 | 8.927 | 8.281 | 8.296 | 4,130,373 | -0.63(-7.07%) |
Nov 14, 2011 | 8.967 | 9.046 | 8.833 | 8.927 | 2,727,762 | -0.05(-0.57%) |
Nov 11, 2011 | 9.049 | 9.269 | 8.892 | 8.979 | 2,798,014 | -0.17(-1.89%) |
Nov 10, 2011 | 9.654 | 9.654 | 9.034 | 9.151 | 2,828,990 | -0.29(-3.08%) |
Nov 09, 2011 | 9.631 | 9.701 | 9.418 | 9.442 | 2,238,426 | -0.51(-5.13%) |
Nov 08, 2011 | 9.741 | 9.984 | 9.587 | 9.953 | 1,933,893 | +0.27(+2.84%) |
Nov 07, 2011 | 9.631 | 9.780 | 9.466 | 9.678 | 1,263,060 | +0.01(+0.08%) |
Nov 04, 2011 | 9.741 | 9.819 | 9.568 | 9.670 | 1,010,289 | -0.23(-2.30%) |
Nov 03, 2011 | 9.796 | 9.953 | 9.497 | 9.898 | 1,690,822 | +0.19(+1.94%) |
Nov 02, 2011 | 9.583 | 9.733 | 9.379 | 9.709 | 2,305,120 | +0.40(+4.30%) |
Nov 01, 2011 | 9.536 | 9.701 | 9.254 | 9.308 | 3,856,051 | -0.70(-6.99%) |
Oct 31, 2011 | 10.21 | 10.35 | 10.000 | 10.01 | 3,118,356 | -0.43(-4.14%) |
Oct 28, 2011 | 10.81 | 10.90 | 10.39 | 10.44 | 3,004,745 | -0.55(-5.00%) |
Oct 27, 2011 | 11.00 | 11.12 | 10.70 | 10.99 | 2,529,293 | +0.49(+4.72%) |
Oct 26, 2011 | 10.50 | 10.59 | 10.09 | 10.49 | 1,803,693 | +0.21(+2.06%) |
Oct 25, 2011 | 10.43 | 10.63 | 10.13 | 10.28 | 1,658,920 | -0.35(-3.25%) |
Oct 24, 2011 | 9.866 | 10.66 | 9.803 | 10.63 | 2,260,114 | +0.82(+8.33%) |
Oct 21, 2011 | 9.905 | 10.12 | 9.756 | 9.811 | 3,199,592 | +0.02(+0.24%) |
Oct 20, 2011 | 9.513 | 9.811 | 9.340 | 9.788 | 1,448,085 | +0.19(+1.96%) |
Oct 19, 2011 | 9.654 | 9.843 | 9.528 | 9.599 | 1,514,733 | -0.09(-0.89%) |
Oct 18, 2011 | 9.293 | 9.772 | 9.034 | 9.686 | 2,622,218 | +0.35(+3.79%) |
Oct 17, 2011 | 9.458 | 9.458 | 9.159 | 9.332 | 2,225,830 | -0.25(-2.62%) |
Oct 14, 2011 | 9.623 | 10.03 | 9.285 | 9.583 | 1,370,610 | +0.16(+1.67%) |
Oct 13, 2011 | 9.301 | 9.560 | 9.053 | 9.426 | 1,826,661 | +0.00(+0.00%) |
Oct 12, 2011 | 9.269 | 9.631 | 9.199 | 9.426 | 2,408,235 | +0.24(+2.65%) |
Oct 11, 2011 | 8.861 | 9.234 | 8.829 | 9.183 | 1,646,087 | +0.11(+1.21%) |
Oct 10, 2011 | 8.853 | 9.073 | 8.837 | 9.073 | 1,644,371 | +0.44(+5.10%) |
Oct 07, 2011 | 9.002 | 9.010 | 8.602 | 8.633 | 1,657,821 | -0.35(-3.85%) |
Oct 06, 2011 | 8.994 | 9.034 | 8.774 | 8.979 | 3,114,557 | +0.39(+4.57%) |
Oct 05, 2011 | 8.217 | 8.633 | 8.091 | 8.586 | 2,086,013 | +0.35(+4.29%) |
Oct 04, 2011 | 7.879 | 8.272 | 7.596 | 8.232 | 4,174,890 | +0.10(+1.26%) |