Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.95 | 12.33 | 11.69 | 11.77 | 1,286,784 | -0.56(-4.54%) |
Dec 29, 2011 | 12.02 | 12.47 | 11.75 | 12.33 | 1,586,652 | +0.27(+2.21%) |
Dec 28, 2011 | 12.28 | 12.31 | 11.78 | 12.07 | 991,201 | -0.24(-1.94%) |
Dec 27, 2011 | 12.11 | 12.31 | 12.04 | 12.30 | 934,549 | +0.21(+1.75%) |
Dec 23, 2011 | 11.93 | 12.16 | 11.84 | 12.09 | 610,546 | +0.50(+4.35%) |
Dec 21, 2011 | 11.47 | 11.66 | 11.23 | 11.59 | 1,131,278 | -0.04(-0.32%) |
Dec 20, 2011 | 11.36 | 11.73 | 11.26 | 11.63 | 1,205,774 | +0.29(+2.59%) |
Dec 19, 2011 | 11.63 | 11.75 | 11.24 | 11.33 | 619,477 | -0.32(-2.76%) |
Dec 16, 2011 | 11.51 | 11.78 | 11.47 | 11.65 | 831,147 | +0.35(+3.08%) |
Dec 15, 2011 | 11.61 | 11.61 | 11.24 | 11.30 | 1,026,657 | -0.07(-0.65%) |
Dec 14, 2011 | 11.52 | 11.52 | 11.01 | 11.38 | 1,535,811 | -0.29(-2.52%) |
Dec 13, 2011 | 11.88 | 11.89 | 11.46 | 11.67 | 1,013,999 | -0.16(-1.32%) |
Dec 12, 2011 | 11.66 | 11.84 | 11.38 | 11.83 | 569,147 | -0.04(-0.31%) |
Dec 09, 2011 | 11.52 | 11.93 | 11.50 | 11.86 | 723,936 | +0.41(+3.61%) |
Dec 08, 2011 | 12.19 | 12.19 | 11.31 | 11.45 | 1,418,370 | -0.96(-7.76%) |
Dec 07, 2011 | 12.23 | 12.44 | 12.17 | 12.41 | 992,981 | +0.04(+0.30%) |
Dec 06, 2011 | 12.53 | 12.53 | 11.94 | 12.38 | 1,110,073 | -0.03(-0.22%) |
Dec 05, 2011 | 12.29 | 12.55 | 12.22 | 12.41 | 1,249,320 | +0.39(+3.21%) |
Dec 02, 2011 | 12.11 | 12.42 | 11.93 | 12.02 | 1,518,018 | +0.08(+0.69%) |
Dec 01, 2011 | 11.84 | 12.00 | 11.80 | 11.94 | 1,174,731 | +0.17(+1.40%) |
Nov 30, 2011 | 11.48 | 11.77 | 11.25 | 11.77 | 1,277,423 | +0.74(+6.74%) |
Nov 29, 2011 | 11.01 | 11.09 | 10.83 | 11.03 | 1,090,934 | +0.04(+0.33%) |
Nov 28, 2011 | 10.56 | 11.00 | 10.56 | 10.99 | 1,164,099 | +0.82(+8.02%) |
Nov 25, 2011 | 10.50 | 10.63 | 10.16 | 10.18 | 384,058 | -0.38(-3.57%) |
Nov 23, 2011 | 10.66 | 10.69 | 10.41 | 10.55 | 846,051 | -0.28(-2.54%) |
Nov 22, 2011 | 10.72 | 10.91 | 10.64 | 10.83 | 1,235,594 | +0.02(+0.17%) |
Nov 21, 2011 | 10.95 | 11.03 | 10.52 | 10.81 | 2,394,684 | -0.33(-2.97%) |
Nov 18, 2011 | 11.24 | 11.41 | 11.13 | 11.14 | 1,744,405 | +0.03(+0.25%) |
Nov 17, 2011 | 11.88 | 11.96 | 11.11 | 11.11 | 1,957,300 | -0.80(-6.70%) |
Nov 16, 2011 | 11.99 | 12.04 | 11.69 | 11.91 | 1,250,605 | -0.33(-2.70%) |
Nov 15, 2011 | 12.08 | 12.35 | 11.90 | 12.24 | 985,525 | +0.05(+0.38%) |
Nov 14, 2011 | 12.44 | 12.72 | 12.07 | 12.19 | 1,637,286 | -0.31(-2.49%) |
Nov 11, 2011 | 11.96 | 12.55 | 11.93 | 12.51 | 1,143,653 | +0.72(+6.07%) |
Nov 10, 2011 | 11.97 | 11.97 | 11.69 | 11.79 | 1,018,319 | +0.15(+1.26%) |
Nov 09, 2011 | 12.53 | 12.61 | 11.58 | 11.64 | 1,921,019 | -1.27(-9.81%) |
Nov 08, 2011 | 12.54 | 13.38 | 12.54 | 12.91 | 2,308,225 | +0.37(+2.93%) |
Nov 07, 2011 | 12.41 | 12.71 | 12.08 | 12.54 | 1,257,975 | +0.14(+1.11%) |
Nov 04, 2011 | 12.38 | 12.55 | 11.86 | 12.41 | 2,128,636 | +0.00(+0.00%) |
Nov 03, 2011 | 12.71 | 12.73 | 12.14 | 12.41 | 1,303,453 | -0.14(-1.10%) |
Nov 02, 2011 | 12.29 | 12.57 | 12.14 | 12.54 | 2,213,370 | +0.68(+5.72%) |
Nov 01, 2011 | 11.82 | 12.09 | 11.54 | 11.86 | 1,804,988 | -0.50(-4.08%) |
Oct 31, 2011 | 12.55 | 12.68 | 12.22 | 12.37 | 2,552,870 | -0.50(-3.92%) |
Oct 28, 2011 | 12.39 | 12.95 | 12.27 | 12.87 | 1,608,127 | +0.35(+2.78%) |
Oct 27, 2011 | 11.84 | 12.60 | 11.82 | 12.53 | 2,526,766 | +0.96(+8.33%) |
Oct 26, 2011 | 11.70 | 11.86 | 11.41 | 11.56 | 1,848,948 | +0.05(+0.48%) |
Oct 25, 2011 | 11.90 | 11.96 | 11.19 | 11.51 | 4,037,136 | -0.58(-4.78%) |
Oct 24, 2011 | 11.38 | 12.16 | 11.28 | 12.08 | 4,393,242 | +0.71(+6.21%) |
Oct 21, 2011 | 10.85 | 11.68 | 10.85 | 11.38 | 2,044,271 | +0.64(+5.98%) |
Oct 20, 2011 | 10.41 | 10.79 | 10.10 | 10.74 | 1,999,993 | +0.27(+2.54%) |
Oct 19, 2011 | 11.25 | 11.32 | 10.40 | 10.47 | 1,806,553 | -0.71(-6.32%) |
Oct 18, 2011 | 10.74 | 11.31 | 10.56 | 11.18 | 1,422,150 | +0.42(+3.93%) |
Oct 17, 2011 | 11.37 | 11.43 | 10.73 | 10.75 | 2,751,284 | -0.76(-6.61%) |
Oct 14, 2011 | 11.41 | 11.57 | 11.10 | 11.52 | 1,913,150 | +0.36(+3.21%) |
Oct 13, 2011 | 11.13 | 11.19 | 10.99 | 11.16 | 1,424,763 | -0.13(-1.14%) |
Oct 12, 2011 | 10.78 | 11.46 | 10.78 | 11.29 | 3,020,463 | +0.76(+7.24%) |
Oct 11, 2011 | 9.974 | 10.72 | 9.728 | 10.52 | 2,218,392 | +0.41(+4.08%) |
Oct 10, 2011 | 9.837 | 10.31 | 9.800 | 10.11 | 1,292,583 | +0.57(+5.96%) |
Oct 07, 2011 | 9.919 | 10.06 | 9.433 | 9.543 | 1,295,010 | -0.17(-1.79%) |
Oct 06, 2011 | 9.652 | 9.827 | 9.589 | 9.717 | 1,314,759 | +0.18(+1.92%) |
Oct 05, 2011 | 9.359 | 9.662 | 9.249 | 9.534 | 1,566,913 | +0.23(+2.47%) |
Oct 04, 2011 | 8.946 | 9.396 | 8.212 | 9.304 | 2,673,479 | +0.20(+2.22%) |