Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.67 | 10.68 | 10.47 | 10.65 | 145,453 | +0.00(+0.00%) |
Dec 29, 2011 | 10.43 | 10.70 | 10.41 | 10.65 | 63,519 | +0.28(+2.70%) |
Dec 28, 2011 | 10.26 | 10.41 | 10.26 | 10.37 | 61,017 | +0.00(+0.00%) |
Dec 23, 2011 | 10.38 | 10.37 | 10.37 | 10.37 | 76,520 | +0.12(+1.17%) |
Dec 21, 2011 | 10.13 | 10.30 | 10.06 | 10.25 | 159,327 | +0.10(+0.99%) |
Dec 20, 2011 | 10.15 | 10.25 | 10.07 | 10.15 | 194,215 | +0.02(+0.20%) |
Dec 19, 2011 | 10.16 | 10.19 | 9.980 | 10.13 | 216,714 | +0.10(+1.00%) |
Dec 16, 2011 | 10.00 | 10.08 | 9.930 | 10.03 | 564,210 | -0.03(-0.30%) |
Dec 15, 2011 | 9.860 | 10.11 | 9.830 | 10.06 | 62,994 | +0.19(+1.93%) |
Dec 14, 2011 | 10.05 | 10.05 | 9.850 | 9.870 | 632,306 | -0.19(-1.89%) |
Dec 13, 2011 | 10.11 | 10.18 | 10.00 | 10.06 | 297,919 | -0.07(-0.69%) |
Dec 12, 2011 | 10.11 | 10.20 | 10.11 | 10.13 | 111,174 | +0.03(+0.30%) |
Dec 09, 2011 | 10.05 | 10.24 | 9.980 | 10.10 | 94,418 | -0.03(-0.30%) |
Dec 08, 2011 | 10.15 | 10.17 | 9.940 | 10.13 | 150,289 | -0.03(-0.30%) |
Dec 07, 2011 | 10.16 | 10.21 | 10.06 | 10.16 | 135,396 | -0.11(-1.07%) |
Dec 06, 2011 | 10.22 | 10.28 | 10.02 | 10.27 | 290,286 | -0.16(-1.53%) |
Dec 05, 2011 | 10.60 | 10.70 | 10.43 | 10.43 | 107,327 | -0.22(-2.07%) |
Dec 02, 2011 | 10.29 | 10.70 | 10.29 | 10.65 | 805,009 | +0.37(+3.60%) |
Dec 01, 2011 | 10.31 | 10.50 | 10.11 | 10.28 | 80,717 | -0.07(-0.68%) |
Nov 30, 2011 | 10.04 | 10.39 | 10.04 | 10.35 | 251,307 | +0.49(+4.97%) |
Nov 29, 2011 | 9.880 | 9.960 | 9.800 | 9.860 | 125,631 | -0.06(-0.60%) |
Nov 28, 2011 | 10.05 | 10.09 | 9.800 | 9.920 | 140,492 | -0.11(-1.10%) |
Nov 25, 2011 | 9.880 | 10.04 | 9.880 | 10.03 | 267,954 | +0.08(+0.80%) |
Nov 24, 2011 | 10.13 | 10.13 | 9.900 | 9.950 | 30,764 | -0.05(-0.50%) |
Nov 23, 2011 | 9.850 | 10.06 | 9.850 | 10.00 | 134,698 | +0.00(+0.00%) |
Nov 22, 2011 | 9.970 | 10.05 | 9.950 | 10.00 | 90,797 | -0.04(-0.40%) |
Nov 21, 2011 | 9.870 | 10.05 | 9.660 | 10.04 | 83,785 | +0.10(+1.01%) |
Nov 18, 2011 | 10.10 | 10.10 | 9.900 | 9.940 | 165,872 | +0.03(+0.30%) |
Nov 17, 2011 | 10.05 | 10.06 | 9.730 | 9.910 | 207,653 | -0.14(-1.39%) |
Nov 16, 2011 | 9.690 | 10.14 | 9.690 | 10.05 | 185,285 | +0.31(+3.18%) |
Nov 15, 2011 | 9.890 | 9.890 | 9.650 | 9.740 | 156,205 | -0.16(-1.62%) |
Nov 14, 2011 | 9.870 | 9.910 | 9.740 | 9.900 | 64,845 | +0.01(+0.10%) |
Nov 11, 2011 | 9.720 | 9.890 | 9.560 | 9.890 | 62,239 | +0.16(+1.64%) |
Nov 10, 2011 | 9.750 | 9.770 | 9.570 | 9.730 | 113,711 | -0.01(-0.10%) |
Nov 09, 2011 | 9.780 | 9.840 | 9.600 | 9.740 | 130,359 | -0.05(-0.51%) |
Nov 08, 2011 | 9.660 | 9.790 | 9.610 | 9.790 | 147,475 | +0.04(+0.41%) |
Nov 07, 2011 | 9.730 | 9.850 | 9.510 | 9.750 | 248,080 | -0.08(-0.81%) |
Nov 04, 2011 | 9.900 | 9.910 | 9.680 | 9.830 | 309,501 | -0.14(-1.40%) |
Nov 03, 2011 | 10.06 | 10.06 | 9.900 | 9.970 | 135,922 | -0.02(-0.20%) |
Nov 02, 2011 | 10.00 | 10.08 | 9.780 | 9.990 | 56,299 | -0.01(-0.10%) |
Nov 01, 2011 | 10.07 | 10.07 | 9.810 | 10.00 | 214,231 | -0.08(-0.79%) |
Oct 31, 2011 | 10.15 | 10.20 | 9.800 | 10.08 | 162,806 | -0.13(-1.27%) |
Oct 28, 2011 | 10.19 | 10.28 | 10.02 | 10.21 | 321,963 | -0.12(-1.16%) |
Oct 27, 2011 | 10.25 | 10.34 | 10.06 | 10.33 | 383,458 | +0.35(+3.51%) |
Oct 26, 2011 | 9.670 | 10.08 | 9.670 | 9.980 | 344,427 | +0.18(+1.84%) |
Oct 25, 2011 | 10.15 | 10.15 | 9.760 | 9.800 | 232,293 | -0.38(-3.73%) |
Oct 24, 2011 | 10.10 | 10.20 | 9.980 | 10.18 | 273,871 | +0.12(+1.19%) |
Oct 21, 2011 | 10.09 | 10.13 | 10.01 | 10.06 | 52,126 | +0.05(+0.50%) |
Oct 20, 2011 | 10.06 | 10.10 | 9.900 | 10.01 | 79,437 | -0.05(-0.50%) |
Oct 19, 2011 | 10.07 | 10.10 | 9.830 | 10.06 | 144,687 | -0.07(-0.69%) |
Oct 18, 2011 | 10.03 | 10.14 | 9.530 | 10.13 | 199,581 | +0.05(+0.50%) |
Oct 17, 2011 | 9.900 | 10.19 | 9.900 | 10.08 | 61,861 | +0.18(+1.82%) |
Oct 14, 2011 | 9.480 | 10.05 | 9.480 | 9.900 | 80,363 | +0.49(+5.21%) |
Oct 13, 2011 | 9.330 | 9.480 | 9.280 | 9.410 | 287,124 | +0.01(+0.11%) |
Oct 12, 2011 | 9.210 | 9.470 | 9.210 | 9.400 | 778,440 | +0.14(+1.51%) |
Oct 11, 2011 | 9.300 | 9.340 | 9.210 | 9.260 | 66,526 | +0.11(+1.20%) |
Oct 07, 2011 | 9.310 | 9.480 | 9.150 | 9.150 | 110,295 | -0.20(-2.14%) |
Oct 06, 2011 | 9.080 | 9.400 | 9.220 | 9.350 | 168,795 | +0.29(+3.20%) |
Oct 05, 2011 | 9.320 | 9.660 | 9.020 | 9.060 | 295,968 | -0.29(-3.10%) |
Oct 04, 2011 | 9.450 | 9.450 | 8.800 | 9.350 | 157,127 | -0.01(-0.11%) |