Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.01 | 12.05 | 11.91 | 12.05 | 20,255 | +0.11(+0.93%) |
Dec 29, 2011 | 11.93 | 11.95 | 11.88 | 11.94 | 23,681 | -0.08(-0.64%) |
Dec 28, 2011 | 12.05 | 12.05 | 11.99 | 12.02 | 5,207 | -0.00(-0.04%) |
Dec 27, 2011 | 12.03 | 12.05 | 11.85 | 12.02 | 18,442 | +0.05(+0.44%) |
Dec 23, 2011 | 11.96 | 12.11 | 11.85 | 11.97 | 37,607 | +0.14(+1.18%) |
Dec 21, 2011 | 11.78 | 11.90 | 11.68 | 11.83 | 49,202 | -0.05(-0.45%) |
Dec 20, 2011 | 11.96 | 11.96 | 11.78 | 11.88 | 38,710 | +0.13(+1.11%) |
Dec 19, 2011 | 11.93 | 11.95 | 11.75 | 11.75 | 24,318 | -0.05(-0.45%) |
Dec 16, 2011 | 11.79 | 11.83 | 11.74 | 11.80 | 17,965 | +0.10(+0.82%) |
Dec 15, 2011 | 11.94 | 11.94 | 11.59 | 11.71 | 73,901 | -0.11(-0.94%) |
Dec 14, 2011 | 11.75 | 11.90 | 11.65 | 11.82 | 50,651 | +0.03(+0.25%) |
Dec 13, 2011 | 11.69 | 11.81 | 11.54 | 11.79 | 96,465 | +0.15(+1.29%) |
Dec 12, 2011 | 11.72 | 11.72 | 11.58 | 11.64 | 16,621 | -0.17(-1.43%) |
Dec 09, 2011 | 11.81 | 11.91 | 11.78 | 11.81 | 35,875 | +0.02(+0.16%) |
Dec 08, 2011 | 11.80 | 11.81 | 11.77 | 11.79 | 17,889 | +0.01(+0.08%) |
Dec 07, 2011 | 11.66 | 11.78 | 11.58 | 11.78 | 21,364 | +0.04(+0.37%) |
Dec 06, 2011 | 11.81 | 11.81 | 11.69 | 11.74 | 17,851 | -0.03(-0.21%) |
Dec 05, 2011 | 11.76 | 11.79 | 11.74 | 11.76 | 11,655 | +0.16(+1.34%) |
Dec 02, 2011 | 11.70 | 11.70 | 11.61 | 11.61 | 12,076 | +0.02(+0.17%) |
Dec 01, 2011 | 11.69 | 11.69 | 11.57 | 11.59 | 13,092 | -0.07(-0.62%) |
Nov 30, 2011 | 11.76 | 11.81 | 11.58 | 11.66 | 33,617 | +0.14(+1.26%) |
Nov 29, 2011 | 11.33 | 11.53 | 11.33 | 11.51 | 14,653 | +0.13(+1.19%) |
Nov 28, 2011 | 11.56 | 11.58 | 11.31 | 11.38 | 43,953 | -0.05(-0.42%) |
Nov 25, 2011 | 11.37 | 11.43 | 11.37 | 11.43 | 6,207 | +0.07(+0.59%) |
Nov 23, 2011 | 11.24 | 11.41 | 11.21 | 11.36 | 34,423 | +0.00(+0.04%) |
Nov 22, 2011 | 11.45 | 11.51 | 11.30 | 11.36 | 17,781 | -0.09(-0.76%) |
Nov 21, 2011 | 11.40 | 11.48 | 11.32 | 11.44 | 36,362 | -0.05(-0.46%) |
Nov 18, 2011 | 11.62 | 11.62 | 11.40 | 11.50 | 30,193 | -0.12(-1.04%) |
Nov 17, 2011 | 11.60 | 11.62 | 11.46 | 11.62 | 12,951 | +0.08(+0.67%) |
Nov 16, 2011 | 11.31 | 11.54 | 11.31 | 11.54 | 14,755 | +0.17(+1.53%) |
Nov 15, 2011 | 11.43 | 11.46 | 11.30 | 11.37 | 40,606 | -0.11(-0.97%) |
Nov 14, 2011 | 11.52 | 11.52 | 11.40 | 11.48 | 52,057 | +0.01(+0.08%) |
Nov 11, 2011 | 11.60 | 11.60 | 11.44 | 11.47 | 37,889 | +0.05(+0.47%) |
Nov 10, 2011 | 11.42 | 11.47 | 11.33 | 11.41 | 12,764 | +0.05(+0.42%) |
Nov 09, 2011 | 11.41 | 11.55 | 11.27 | 11.37 | 90,003 | -0.26(-2.24%) |
Nov 08, 2011 | 11.71 | 11.73 | 11.59 | 11.63 | 26,192 | -0.12(-0.99%) |
Nov 07, 2011 | 11.78 | 11.78 | 11.73 | 11.74 | 14,612 | +0.04(+0.37%) |
Nov 04, 2011 | 11.71 | 11.72 | 11.55 | 11.70 | 15,089 | +0.02(+0.17%) |
Nov 03, 2011 | 11.77 | 11.81 | 11.62 | 11.68 | 28,836 | -0.07(-0.60%) |
Nov 02, 2011 | 11.58 | 11.75 | 11.56 | 11.75 | 11,808 | +0.17(+1.48%) |
Nov 01, 2011 | 11.36 | 11.59 | 11.29 | 11.58 | 31,215 | -0.04(-0.37%) |
Oct 31, 2011 | 11.68 | 11.75 | 11.61 | 11.62 | 38,449 | +0.05(+0.42%) |
Oct 28, 2011 | 11.60 | 11.65 | 11.57 | 11.57 | 20,755 | -0.08(-0.66%) |
Oct 27, 2011 | 11.56 | 11.72 | 11.47 | 11.65 | 53,976 | +0.09(+0.75%) |
Oct 26, 2011 | 11.56 | 11.61 | 11.52 | 11.56 | 40,162 | +0.13(+1.18%) |
Oct 25, 2011 | 11.62 | 11.62 | 11.31 | 11.43 | 40,626 | -0.11(-0.96%) |
Oct 24, 2011 | 11.38 | 11.58 | 11.36 | 11.54 | 19,378 | +0.08(+0.67%) |
Oct 21, 2011 | 11.51 | 11.53 | 11.39 | 11.46 | 24,363 | +0.15(+1.32%) |
Oct 20, 2011 | 11.43 | 11.44 | 11.27 | 11.31 | 13,303 | -0.10(-0.89%) |
Oct 19, 2011 | 11.48 | 11.50 | 11.41 | 11.41 | 27,970 | +0.04(+0.38%) |
Oct 18, 2011 | 11.28 | 11.37 | 11.16 | 11.37 | 36,224 | +0.09(+0.77%) |
Oct 17, 2011 | 11.21 | 11.40 | 11.18 | 11.28 | 31,937 | +0.18(+1.61%) |
Oct 14, 2011 | 11.04 | 11.10 | 10.97 | 11.10 | 17,768 | +0.19(+1.77%) |
Oct 13, 2011 | 10.83 | 10.97 | 10.70 | 10.91 | 41,518 | +0.01(+0.13%) |
Oct 12, 2011 | 10.84 | 10.99 | 10.84 | 10.90 | 80,208 | +0.09(+0.85%) |
Oct 11, 2011 | 10.70 | 10.83 | 10.69 | 10.81 | 24,975 | +0.01(+0.09%) |
Oct 10, 2011 | 10.83 | 10.97 | 10.71 | 10.80 | 55,347 | +0.16(+1.54%) |
Oct 07, 2011 | 10.90 | 10.90 | 10.56 | 10.63 | 111,451 | -0.26(-2.35%) |
Oct 06, 2011 | 10.69 | 10.89 | 10.65 | 10.89 | 157,563 | +0.22(+2.08%) |
Oct 05, 2011 | 10.22 | 10.67 | 10.22 | 10.67 | 66,977 | +0.46(+4.54%) |
Oct 04, 2011 | 10.19 | 10.58 | 9.876 | 10.20 | 114,503 | -0.39(-3.69%) |