Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.88 | 11.97 | 11.79 | 11.88 | 636,044 | +0.00(+0.00%) |
Dec 29, 2011 | 11.83 | 11.96 | 11.68 | 11.88 | 510,831 | +0.13(+1.09%) |
Dec 28, 2011 | 12.03 | 12.05 | 11.75 | 11.75 | 579,102 | -0.31(-2.58%) |
Dec 27, 2011 | 11.94 | 12.14 | 11.88 | 12.06 | 323,314 | +0.08(+0.67%) |
Dec 23, 2011 | 11.97 | 12.11 | 11.93 | 11.98 | 764,473 | +0.43(+3.73%) |
Dec 21, 2011 | 11.46 | 11.64 | 11.23 | 11.55 | 1,140,342 | +0.10(+0.84%) |
Dec 20, 2011 | 11.34 | 11.52 | 11.30 | 11.46 | 624,625 | +0.35(+3.16%) |
Dec 19, 2011 | 11.41 | 11.62 | 11.07 | 11.11 | 760,664 | -0.22(-1.97%) |
Dec 16, 2011 | 11.54 | 11.54 | 11.31 | 11.33 | 1,370,600 | -0.12(-1.04%) |
Dec 15, 2011 | 11.31 | 11.45 | 11.19 | 11.45 | 596,012 | +0.29(+2.57%) |
Dec 14, 2011 | 11.23 | 11.31 | 11.07 | 11.16 | 562,929 | -0.18(-1.55%) |
Dec 13, 2011 | 11.60 | 11.73 | 11.29 | 11.34 | 655,152 | -0.18(-1.52%) |
Dec 12, 2011 | 11.47 | 11.53 | 11.35 | 11.51 | 1,158,798 | -0.15(-1.30%) |
Dec 09, 2011 | 11.52 | 11.72 | 11.48 | 11.66 | 712,983 | +0.15(+1.31%) |
Dec 08, 2011 | 11.53 | 11.67 | 11.48 | 11.51 | 1,345,050 | -0.11(-0.95%) |
Dec 07, 2011 | 11.43 | 11.69 | 11.25 | 11.62 | 1,210,420 | +0.09(+0.76%) |
Dec 06, 2011 | 11.39 | 11.59 | 11.31 | 11.54 | 3,227,346 | -0.01(-0.07%) |
Dec 05, 2011 | 11.28 | 11.58 | 11.24 | 11.54 | 1,838,855 | +0.39(+3.48%) |
Dec 02, 2011 | 11.11 | 11.23 | 11.01 | 11.16 | 1,109,902 | +0.21(+1.96%) |
Dec 01, 2011 | 10.59 | 11.05 | 10.53 | 10.94 | 1,975,575 | +0.33(+3.06%) |
Nov 30, 2011 | 10.59 | 10.70 | 10.49 | 10.62 | 1,831,920 | +0.40(+3.96%) |
Nov 29, 2011 | 10.14 | 10.32 | 10.11 | 10.21 | 1,212,842 | +0.10(+1.02%) |
Nov 28, 2011 | 10.12 | 10.28 | 10.01 | 10.11 | 1,560,953 | +0.29(+2.91%) |
Nov 25, 2011 | 9.943 | 10.08 | 9.824 | 9.824 | 425,992 | -0.13(-1.35%) |
Nov 23, 2011 | 10.25 | 10.29 | 9.959 | 9.959 | 943,058 | -0.34(-3.31%) |
Nov 22, 2011 | 10.36 | 10.46 | 10.27 | 10.30 | 955,740 | -0.04(-0.38%) |
Nov 21, 2011 | 10.47 | 10.54 | 10.32 | 10.34 | 1,234,109 | -0.24(-2.25%) |
Nov 18, 2011 | 10.67 | 10.76 | 10.55 | 10.58 | 1,134,174 | -0.10(-0.89%) |
Nov 17, 2011 | 10.88 | 10.96 | 10.63 | 10.67 | 1,156,200 | -0.19(-1.75%) |
Nov 16, 2011 | 11.15 | 11.25 | 10.83 | 10.86 | 912,621 | -0.42(-3.72%) |
Nov 15, 2011 | 11.16 | 11.36 | 11.05 | 11.28 | 523,312 | +0.11(+0.99%) |
Nov 14, 2011 | 11.24 | 11.36 | 11.10 | 11.17 | 550,708 | -0.13(-1.12%) |
Nov 11, 2011 | 10.99 | 11.36 | 10.97 | 11.30 | 450,560 | +0.40(+3.64%) |
Nov 10, 2011 | 11.16 | 11.32 | 10.86 | 10.90 | 1,240,420 | -0.17(-1.50%) |
Nov 09, 2011 | 11.16 | 11.31 | 11.03 | 11.07 | 814,304 | -0.40(-3.52%) |
Nov 08, 2011 | 11.53 | 11.56 | 11.15 | 11.47 | 901,869 | +0.00(+0.00%) |
Nov 07, 2011 | 11.35 | 11.51 | 11.30 | 11.47 | 965,691 | +0.09(+0.77%) |
Nov 04, 2011 | 11.25 | 11.44 | 11.24 | 11.39 | 997,319 | +0.02(+0.21%) |
Nov 03, 2011 | 11.34 | 11.39 | 10.92 | 11.36 | 1,550,054 | +0.12(+1.06%) |
Nov 02, 2011 | 10.70 | 11.48 | 10.70 | 11.24 | 3,235,514 | +0.08(+0.71%) |
Nov 01, 2011 | 10.98 | 11.35 | 10.92 | 11.16 | 1,870,632 | -0.20(-1.74%) |
Oct 31, 2011 | 11.38 | 11.58 | 11.34 | 11.36 | 1,589,465 | -0.20(-1.72%) |
Oct 28, 2011 | 11.84 | 11.93 | 11.54 | 11.56 | 886,283 | -0.33(-2.80%) |
Oct 27, 2011 | 11.65 | 12.00 | 11.53 | 11.89 | 1,093,769 | +0.53(+4.68%) |
Oct 26, 2011 | 11.37 | 11.47 | 11.07 | 11.36 | 1,039,121 | +0.19(+1.70%) |
Oct 25, 2011 | 11.25 | 11.31 | 11.09 | 11.17 | 855,698 | -0.17(-1.54%) |
Oct 24, 2011 | 10.84 | 11.41 | 10.82 | 11.35 | 1,328,132 | +0.56(+5.14%) |
Oct 21, 2011 | 10.66 | 10.82 | 10.53 | 10.79 | 1,671,980 | +0.26(+2.48%) |
Oct 20, 2011 | 10.51 | 10.64 | 10.40 | 10.53 | 2,044,769 | -0.03(-0.30%) |
Oct 19, 2011 | 10.74 | 10.79 | 10.48 | 10.56 | 1,569,798 | -0.20(-1.84%) |
Oct 18, 2011 | 10.63 | 10.81 | 10.50 | 10.76 | 1,242,980 | +0.12(+1.12%) |
Oct 17, 2011 | 10.90 | 11.01 | 10.62 | 10.64 | 1,130,411 | -0.40(-3.59%) |
Oct 14, 2011 | 11.12 | 11.12 | 10.85 | 11.04 | 694,605 | +0.00(+0.00%) |
Oct 13, 2011 | 10.86 | 11.13 | 10.86 | 11.04 | 1,188,891 | +0.08(+0.72%) |
Oct 12, 2011 | 10.75 | 11.05 | 10.71 | 10.96 | 1,661,790 | +0.25(+2.37%) |
Oct 11, 2011 | 10.43 | 10.78 | 10.41 | 10.70 | 2,251,648 | +0.25(+2.43%) |
Oct 10, 2011 | 10.43 | 10.66 | 10.31 | 10.45 | 1,491,575 | +0.22(+2.17%) |
Oct 07, 2011 | 10.34 | 10.55 | 10.14 | 10.23 | 1,948,860 | -0.05(-0.46%) |
Oct 06, 2011 | 10.19 | 10.40 | 10.11 | 10.28 | 2,728,137 | -0.21(-1.97%) |
Oct 05, 2011 | 10.40 | 10.75 | 10.25 | 10.48 | 1,810,155 | +0.09(+0.84%) |
Oct 04, 2011 | 9.808 | 10.41 | 9.682 | 10.40 | 2,837,154 | +0.49(+4.96%) |