Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.81 | 10.90 | 10.81 | 10.87 | 319,190 | +0.05(+0.43%) |
Dec 29, 2011 | 10.80 | 10.82 | 10.77 | 10.82 | 115,106 | +0.01(+0.09%) |
Dec 28, 2011 | 10.78 | 10.81 | 10.77 | 10.81 | 275,533 | +0.02(+0.17%) |
Dec 27, 2011 | 10.75 | 10.81 | 10.75 | 10.79 | 155,571 | +0.03(+0.32%) |
Dec 23, 2011 | 10.68 | 10.78 | 10.66 | 10.76 | 145,067 | +0.03(+0.26%) |
Dec 21, 2011 | 10.67 | 10.76 | 10.61 | 10.73 | 183,893 | +0.06(+0.55%) |
Dec 20, 2011 | 10.64 | 10.68 | 10.57 | 10.67 | 229,976 | +0.06(+0.55%) |
Dec 19, 2011 | 10.53 | 10.64 | 10.47 | 10.61 | 301,623 | +0.06(+0.54%) |
Dec 16, 2011 | 10.61 | 10.61 | 10.54 | 10.55 | 188,793 | -0.05(-0.50%) |
Dec 15, 2011 | 10.60 | 10.61 | 10.49 | 10.61 | 176,815 | +0.03(+0.33%) |
Dec 14, 2011 | 10.65 | 10.65 | 10.38 | 10.57 | 247,206 | -0.12(-1.13%) |
Dec 13, 2011 | 10.74 | 10.78 | 10.66 | 10.69 | 149,661 | -0.08(-0.77%) |
Dec 12, 2011 | 10.71 | 10.79 | 10.59 | 10.78 | 137,148 | +0.00(+0.02%) |
Dec 09, 2011 | 10.71 | 10.80 | 10.59 | 10.77 | 212,087 | +0.06(+0.57%) |
Dec 08, 2011 | 10.79 | 10.81 | 10.60 | 10.71 | 345,914 | -0.10(-0.95%) |
Dec 07, 2011 | 10.81 | 10.84 | 10.76 | 10.82 | 428,446 | +0.01(+0.09%) |
Dec 06, 2011 | 10.76 | 10.82 | 10.66 | 10.81 | 1,300,194 | +0.04(+0.41%) |
Dec 05, 2011 | 10.81 | 10.81 | 10.75 | 10.76 | 507,628 | -0.04(-0.39%) |
Dec 02, 2011 | 10.80 | 10.81 | 10.77 | 10.80 | 899,758 | +0.01(+0.08%) |
Dec 01, 2011 | 10.75 | 10.80 | 10.71 | 10.80 | 3,611,879 | -0.46(-4.09%) |
Nov 30, 2011 | 11.41 | 11.41 | 10.87 | 11.26 | 166,257 | -0.00(-0.02%) |
Nov 29, 2011 | 11.11 | 11.34 | 11.07 | 11.26 | 42,587 | +0.09(+0.80%) |
Nov 28, 2011 | 11.26 | 11.27 | 11.12 | 11.17 | 80,126 | +0.08(+0.71%) |
Nov 25, 2011 | 11.33 | 11.33 | 10.98 | 11.09 | 36,375 | -0.26(-2.28%) |
Nov 23, 2011 | 11.28 | 11.36 | 11.18 | 11.35 | 103,875 | -0.06(-0.53%) |
Nov 22, 2011 | 11.39 | 11.44 | 11.30 | 11.41 | 159,585 | +0.06(+0.57%) |
Nov 21, 2011 | 11.28 | 11.35 | 11.08 | 11.35 | 93,352 | -0.10(-0.87%) |
Nov 18, 2011 | 11.46 | 11.46 | 11.33 | 11.45 | 69,960 | +0.08(+0.75%) |
Nov 17, 2011 | 11.51 | 11.52 | 11.32 | 11.36 | 45,948 | -0.08(-0.71%) |
Nov 16, 2011 | 11.43 | 11.51 | 11.30 | 11.44 | 147,215 | +0.02(+0.19%) |
Nov 15, 2011 | 11.41 | 11.49 | 11.25 | 11.42 | 157,026 | +0.03(+0.23%) |
Nov 14, 2011 | 11.35 | 11.41 | 11.26 | 11.39 | 132,237 | +0.11(+0.99%) |
Nov 11, 2011 | 11.28 | 11.41 | 11.27 | 11.28 | 102,296 | -0.03(-0.27%) |
Nov 10, 2011 | 11.39 | 11.46 | 11.14 | 11.31 | 139,830 | +0.03(+0.25%) |
Nov 09, 2011 | 11.30 | 11.36 | 11.24 | 11.28 | 102,875 | -0.08(-0.69%) |
Nov 08, 2011 | 11.46 | 11.46 | 11.32 | 11.36 | 92,837 | -0.05(-0.44%) |
Nov 07, 2011 | 11.43 | 11.50 | 11.36 | 11.41 | 98,500 | -0.03(-0.25%) |
Nov 04, 2011 | 11.19 | 11.49 | 11.19 | 11.44 | 83,235 | +0.05(+0.44%) |
Nov 03, 2011 | 11.51 | 11.51 | 11.27 | 11.39 | 138,063 | +0.01(+0.10%) |
Nov 02, 2011 | 11.10 | 11.43 | 11.10 | 11.38 | 145,486 | +0.24(+2.16%) |
Nov 01, 2011 | 10.94 | 11.37 | 10.94 | 11.14 | 266,337 | -0.04(-0.39%) |
Oct 31, 2011 | 11.75 | 11.93 | 11.16 | 11.18 | 352,373 | -0.55(-4.65%) |
Oct 28, 2011 | 11.33 | 11.81 | 11.29 | 11.73 | 344,029 | +0.47(+4.13%) |
Oct 27, 2011 | 11.24 | 11.28 | 11.06 | 11.26 | 211,974 | +0.22(+2.04%) |
Oct 26, 2011 | 10.98 | 11.18 | 10.98 | 11.04 | 306,691 | +0.12(+1.11%) |
Oct 25, 2011 | 10.95 | 10.95 | 10.75 | 10.92 | 171,238 | -0.05(-0.42%) |
Oct 24, 2011 | 10.85 | 11.02 | 10.78 | 10.96 | 104,680 | +0.04(+0.40%) |
Oct 21, 2011 | 10.94 | 10.96 | 10.89 | 10.92 | 129,109 | +0.04(+0.40%) |
Oct 20, 2011 | 10.92 | 10.92 | 10.81 | 10.87 | 69,699 | -0.03(-0.27%) |
Oct 19, 2011 | 10.84 | 10.94 | 10.84 | 10.90 | 106,419 | +0.10(+0.90%) |
Oct 18, 2011 | 10.75 | 10.84 | 10.74 | 10.81 | 57,907 | +0.11(+1.00%) |
Oct 17, 2011 | 10.86 | 10.95 | 10.66 | 10.70 | 187,127 | -0.17(-1.57%) |
Oct 14, 2011 | 10.83 | 10.94 | 10.70 | 10.87 | 154,042 | +0.15(+1.39%) |
Oct 13, 2011 | 10.66 | 10.84 | 10.61 | 10.72 | 129,074 | +0.03(+0.28%) |
Oct 12, 2011 | 10.66 | 10.72 | 10.51 | 10.69 | 96,934 | +0.20(+1.92%) |
Oct 11, 2011 | 10.45 | 10.67 | 10.39 | 10.49 | 215,070 | +0.09(+0.82%) |
Oct 10, 2011 | 10.23 | 10.69 | 10.23 | 10.40 | 140,399 | +0.26(+2.61%) |
Oct 07, 2011 | 10.34 | 10.36 | 10.05 | 10.14 | 203,263 | -0.13(-1.22%) |
Oct 06, 2011 | 10.21 | 10.34 | 10.15 | 10.27 | 103,720 | +0.13(+1.30%) |
Oct 05, 2011 | 9.989 | 10.18 | 9.895 | 10.13 | 226,496 | +0.23(+2.37%) |
Oct 04, 2011 | 9.672 | 9.899 | 9.410 | 9.899 | 334,272 | +0.13(+1.30%) |