Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.88 | 10.95 | 10.87 | 10.92 | 570,317 | +0.03(+0.26%) |
Dec 29, 2011 | 10.79 | 10.90 | 10.77 | 10.89 | 551,319 | +0.18(+1.69%) |
Dec 28, 2011 | 10.90 | 10.93 | 10.70 | 10.71 | 756,537 | -0.71(-6.23%) |
Dec 27, 2011 | 11.48 | 11.48 | 11.36 | 11.42 | 694,133 | -0.14(-1.21%) |
Dec 23, 2011 | 11.51 | 11.66 | 11.51 | 11.56 | 854,290 | +0.12(+1.04%) |
Dec 21, 2011 | 11.40 | 11.51 | 11.25 | 11.44 | 870,701 | +0.24(+2.12%) |
Dec 20, 2011 | 11.02 | 11.36 | 11.02 | 11.21 | 1,056,748 | +0.39(+3.61%) |
Dec 19, 2011 | 11.08 | 11.08 | 10.79 | 10.81 | 961,203 | -0.35(-3.13%) |
Dec 16, 2011 | 11.23 | 11.27 | 11.14 | 11.16 | 681,685 | -0.01(-0.12%) |
Dec 15, 2011 | 11.23 | 11.25 | 11.10 | 11.18 | 787,766 | +0.21(+1.91%) |
Dec 14, 2011 | 10.97 | 11.09 | 10.94 | 10.97 | 527,352 | -0.04(-0.38%) |
Dec 13, 2011 | 11.11 | 11.17 | 10.96 | 11.01 | 1,480,288 | -0.08(-0.75%) |
Dec 12, 2011 | 11.18 | 11.18 | 11.02 | 11.09 | 2,072,523 | -0.16(-1.43%) |
Dec 09, 2011 | 11.15 | 11.28 | 11.09 | 11.25 | 582,225 | +0.16(+1.45%) |
Dec 08, 2011 | 11.46 | 11.46 | 11.06 | 11.09 | 796,250 | -0.46(-3.99%) |
Dec 07, 2011 | 11.50 | 11.62 | 11.50 | 11.55 | 2,093,714 | +0.10(+0.91%) |
Dec 06, 2011 | 11.44 | 11.48 | 11.40 | 11.45 | 756,350 | +0.01(+0.12%) |
Dec 05, 2011 | 11.48 | 11.52 | 11.33 | 11.44 | 1,883,885 | +0.17(+1.49%) |
Dec 02, 2011 | 11.38 | 11.56 | 11.22 | 11.27 | 4,267,199 | +0.04(+0.37%) |
Dec 01, 2011 | 11.29 | 11.39 | 11.22 | 11.23 | 1,897,540 | +0.02(+0.19%) |
Nov 30, 2011 | 11.60 | 11.60 | 11.08 | 11.21 | 4,505,100 | -0.10(-0.93%) |
Nov 29, 2011 | 11.26 | 11.37 | 11.22 | 11.31 | 2,081,289 | +0.09(+0.81%) |
Nov 28, 2011 | 11.09 | 11.26 | 11.09 | 11.22 | 1,582,263 | +0.38(+3.54%) |
Nov 25, 2011 | 10.76 | 10.93 | 10.76 | 10.84 | 646,876 | +0.12(+1.11%) |
Nov 23, 2011 | 10.65 | 10.74 | 10.65 | 10.72 | 1,543,582 | +0.07(+0.66%) |
Nov 22, 2011 | 10.72 | 10.82 | 10.58 | 10.65 | 969,841 | -0.03(-0.33%) |
Nov 21, 2011 | 10.77 | 10.80 | 10.63 | 10.68 | 1,045,275 | -0.35(-3.16%) |
Nov 18, 2011 | 11.03 | 11.12 | 10.95 | 11.03 | 479,707 | +0.00(+0.00%) |
Nov 17, 2011 | 11.30 | 11.33 | 11.02 | 11.03 | 920,659 | -0.22(-1.99%) |
Nov 16, 2011 | 11.22 | 11.34 | 11.14 | 11.25 | 967,171 | -0.13(-1.10%) |
Nov 15, 2011 | 11.29 | 11.39 | 11.23 | 11.38 | 791,940 | +0.00(+0.00%) |
Nov 14, 2011 | 11.44 | 11.45 | 11.37 | 11.38 | 705,917 | -0.13(-1.09%) |
Nov 11, 2011 | 11.48 | 11.58 | 11.44 | 11.51 | 360,542 | +0.07(+0.61%) |
Nov 10, 2011 | 11.32 | 11.48 | 11.26 | 11.44 | 998,655 | -0.05(-0.43%) |
Nov 09, 2011 | 11.45 | 11.54 | 11.41 | 11.48 | 1,059,038 | -0.21(-1.79%) |
Nov 08, 2011 | 11.60 | 11.71 | 11.58 | 11.69 | 1,333,458 | +0.03(+0.30%) |
Nov 07, 2011 | 11.60 | 11.71 | 11.44 | 11.66 | 1,203,696 | +0.03(+0.30%) |
Nov 04, 2011 | 11.67 | 11.71 | 11.57 | 11.62 | 659,486 | -0.07(-0.60%) |
Nov 03, 2011 | 11.81 | 11.81 | 11.62 | 11.69 | 749,914 | -0.08(-0.65%) |
Nov 02, 2011 | 11.61 | 11.82 | 11.58 | 11.77 | 1,047,840 | +0.32(+2.80%) |
Nov 01, 2011 | 11.41 | 11.50 | 11.28 | 11.45 | 886,921 | -0.20(-1.68%) |
Oct 31, 2011 | 11.93 | 11.98 | 11.64 | 11.64 | 1,287,524 | -0.43(-3.58%) |
Oct 28, 2011 | 12.12 | 12.12 | 11.92 | 12.08 | 4,271,129 | -0.15(-1.26%) |
Oct 27, 2011 | 11.92 | 12.24 | 11.92 | 12.23 | 928,305 | +0.59(+5.10%) |
Oct 26, 2011 | 11.72 | 11.77 | 11.53 | 11.64 | 703,705 | +0.04(+0.36%) |
Oct 25, 2011 | 11.71 | 11.75 | 11.57 | 11.60 | 594,329 | -0.27(-2.24%) |
Oct 24, 2011 | 11.53 | 11.88 | 11.52 | 11.86 | 932,489 | +0.27(+2.29%) |
Oct 21, 2011 | 11.45 | 11.60 | 11.44 | 11.60 | 889,953 | +0.24(+2.15%) |
Oct 20, 2011 | 11.31 | 11.39 | 11.22 | 11.35 | 683,977 | -0.17(-1.51%) |
Oct 19, 2011 | 11.46 | 11.62 | 11.43 | 11.53 | 664,972 | +0.13(+1.16%) |
Oct 18, 2011 | 11.32 | 11.45 | 11.25 | 11.39 | 901,805 | +0.01(+0.12%) |
Oct 17, 2011 | 11.35 | 11.42 | 11.28 | 11.38 | 1,228,921 | +0.03(+0.25%) |
Oct 14, 2011 | 11.16 | 11.37 | 11.11 | 11.35 | 1,735,142 | +0.36(+3.30%) |
Oct 13, 2011 | 10.87 | 11.00 | 10.85 | 10.99 | 838,875 | +0.02(+0.19%) |
Oct 12, 2011 | 10.86 | 11.03 | 10.79 | 10.97 | 1,103,776 | +0.09(+0.83%) |
Oct 11, 2011 | 10.72 | 10.88 | 10.70 | 10.88 | 633,490 | +0.08(+0.71%) |
Oct 10, 2011 | 10.76 | 10.88 | 10.69 | 10.80 | 609,999 | +0.18(+1.71%) |
Oct 07, 2011 | 10.68 | 10.72 | 10.53 | 10.62 | 565,809 | -0.06(-0.52%) |
Oct 06, 2011 | 10.60 | 10.69 | 10.56 | 10.67 | 886,971 | +0.19(+1.80%) |
Oct 05, 2011 | 10.39 | 10.59 | 10.35 | 10.49 | 754,372 | +0.27(+2.67%) |
Oct 04, 2011 | 10.11 | 10.22 | 10.05 | 10.21 | 1,732,767 | +0.10(+0.97%) |