Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.39 | 11.37 | 10.33 | 10.79 | 68,785 | +0.36(+3.46%) |
Dec 29, 2011 | 10.50 | 10.63 | 10.10 | 10.42 | 73,011 | -0.08(-0.74%) |
Dec 28, 2011 | 10.70 | 10.78 | 10.48 | 10.50 | 39,093 | -0.21(-1.92%) |
Dec 27, 2011 | 10.67 | 10.79 | 10.40 | 10.71 | 24,813 | +0.02(+0.16%) |
Dec 23, 2011 | 10.85 | 10.85 | 10.61 | 10.69 | 110,466 | -0.13(-1.19%) |
Dec 21, 2011 | 10.47 | 10.96 | 10.47 | 10.82 | 34,293 | +0.26(+2.44%) |
Dec 20, 2011 | 10.40 | 10.59 | 10.27 | 10.56 | 67,006 | +0.33(+3.27%) |
Dec 19, 2011 | 10.32 | 10.34 | 10.12 | 10.23 | 32,489 | -0.08(-0.75%) |
Dec 16, 2011 | 10.38 | 10.39 | 10.10 | 10.30 | 67,070 | +0.02(+0.17%) |
Dec 15, 2011 | 10.38 | 10.41 | 10.00 | 10.29 | 26,332 | -0.06(-0.58%) |
Dec 14, 2011 | 9.944 | 10.43 | 9.875 | 10.35 | 25,533 | +0.32(+3.17%) |
Dec 13, 2011 | 10.28 | 10.32 | 10.00 | 10.03 | 21,411 | -0.18(-1.77%) |
Dec 12, 2011 | 10.36 | 10.36 | 10.12 | 10.21 | 25,661 | -0.27(-2.54%) |
Dec 09, 2011 | 10.48 | 10.67 | 10.36 | 10.48 | 55,372 | +0.02(+0.16%) |
Dec 08, 2011 | 10.35 | 10.69 | 10.24 | 10.46 | 45,043 | +0.18(+1.75%) |
Dec 07, 2011 | 10.11 | 10.55 | 10.11 | 10.28 | 35,594 | +0.12(+1.18%) |
Dec 06, 2011 | 10.67 | 10.77 | 9.995 | 10.16 | 109,039 | -0.57(-5.28%) |
Dec 05, 2011 | 10.67 | 10.78 | 10.45 | 10.73 | 51,516 | +0.15(+1.38%) |
Dec 02, 2011 | 10.65 | 10.65 | 10.34 | 10.58 | 9,869 | +0.14(+1.32%) |
Dec 01, 2011 | 10.82 | 10.87 | 10.36 | 10.44 | 49,535 | -0.46(-4.25%) |
Nov 30, 2011 | 10.34 | 10.94 | 10.30 | 10.91 | 128,525 | +0.82(+8.09%) |
Nov 29, 2011 | 9.987 | 10.09 | 9.703 | 10.09 | 32,021 | +0.15(+1.56%) |
Nov 28, 2011 | 9.901 | 10.06 | 9.901 | 9.935 | 24,216 | +0.20(+2.03%) |
Nov 25, 2011 | 9.781 | 9.841 | 9.618 | 9.738 | 17,296 | -0.09(-0.96%) |
Nov 23, 2011 | 10.18 | 10.25 | 9.746 | 9.832 | 33,115 | -0.46(-4.50%) |
Nov 22, 2011 | 10.35 | 10.58 | 10.24 | 10.30 | 20,889 | -0.05(-0.50%) |
Nov 21, 2011 | 10.59 | 10.70 | 10.29 | 10.35 | 27,844 | -0.43(-3.98%) |
Nov 18, 2011 | 10.71 | 10.81 | 10.48 | 10.78 | 24,554 | +0.04(+0.40%) |
Nov 17, 2011 | 10.91 | 11.16 | 10.60 | 10.73 | 36,507 | -0.20(-1.81%) |
Nov 16, 2011 | 10.81 | 11.34 | 10.81 | 10.93 | 70,725 | +0.02(+0.16%) |
Nov 15, 2011 | 10.61 | 10.91 | 10.49 | 10.91 | 15,284 | +0.27(+2.58%) |
Nov 14, 2011 | 10.96 | 10.96 | 10.49 | 10.64 | 17,398 | -0.33(-2.98%) |
Nov 11, 2011 | 10.48 | 10.99 | 10.42 | 10.97 | 24,125 | +0.62(+5.97%) |
Nov 10, 2011 | 10.82 | 10.82 | 10.12 | 10.35 | 17,222 | -0.33(-3.06%) |
Nov 09, 2011 | 10.91 | 10.99 | 10.53 | 10.67 | 27,304 | -0.46(-4.16%) |
Nov 08, 2011 | 10.94 | 11.17 | 10.86 | 11.14 | 13,647 | +0.27(+2.45%) |
Nov 07, 2011 | 10.95 | 10.96 | 10.55 | 10.87 | 13,367 | -0.03(-0.31%) |
Nov 04, 2011 | 11.23 | 11.23 | 10.88 | 10.91 | 15,264 | -0.41(-3.64%) |
Nov 03, 2011 | 11.01 | 11.34 | 11.01 | 11.32 | 24,872 | +0.34(+3.13%) |
Nov 02, 2011 | 10.69 | 11.11 | 10.69 | 10.97 | 26,412 | +0.40(+3.82%) |
Nov 01, 2011 | 10.54 | 10.78 | 10.48 | 10.57 | 31,746 | -0.33(-3.07%) |
Oct 31, 2011 | 10.90 | 11.17 | 10.85 | 10.91 | 41,490 | -0.12(-1.09%) |
Oct 28, 2011 | 11.76 | 11.84 | 10.97 | 11.03 | 62,560 | -0.76(-6.48%) |
Oct 27, 2011 | 11.49 | 11.84 | 11.40 | 11.79 | 69,291 | +0.63(+5.62%) |
Oct 26, 2011 | 11.36 | 11.61 | 11.09 | 11.16 | 55,381 | -0.05(-0.46%) |
Oct 25, 2011 | 11.21 | 11.71 | 11.15 | 11.21 | 41,679 | -0.10(-0.91%) |
Oct 24, 2011 | 10.95 | 11.47 | 10.93 | 11.32 | 69,030 | +0.41(+3.78%) |
Oct 21, 2011 | 10.39 | 11.50 | 10.34 | 10.91 | 174,721 | +0.64(+6.19%) |
Oct 20, 2011 | 10.40 | 10.40 | 10.01 | 10.27 | 10,436 | -0.05(-0.50%) |
Oct 19, 2011 | 10.61 | 10.61 | 10.31 | 10.32 | 11,849 | -0.32(-2.99%) |
Oct 18, 2011 | 10.54 | 10.72 | 10.47 | 10.64 | 32,979 | +0.10(+0.98%) |
Oct 17, 2011 | 10.77 | 10.82 | 10.48 | 10.54 | 27,441 | -0.33(-3.00%) |
Oct 14, 2011 | 10.93 | 10.93 | 10.66 | 10.86 | 39,168 | +0.05(+0.48%) |
Oct 13, 2011 | 10.68 | 10.94 | 10.68 | 10.81 | 56,269 | +0.09(+0.88%) |
Oct 12, 2011 | 10.54 | 10.73 | 10.48 | 10.72 | 61,540 | +0.18(+1.71%) |
Oct 11, 2011 | 10.40 | 10.61 | 10.32 | 10.54 | 22,347 | +0.01(+0.08%) |
Oct 10, 2011 | 9.952 | 10.60 | 9.721 | 10.53 | 35,558 | +0.70(+7.07%) |
Oct 07, 2011 | 9.987 | 9.987 | 9.480 | 9.832 | 30,966 | -0.14(-1.38%) |
Oct 06, 2011 | 9.351 | 10.10 | 9.351 | 9.970 | 41,024 | +0.47(+4.97%) |
Oct 05, 2011 | 9.506 | 9.841 | 9.326 | 9.497 | 53,626 | -0.10(-1.07%) |
Oct 04, 2011 | 9.077 | 9.678 | 8.656 | 9.600 | 86,929 | +0.48(+5.27%) |