Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.50 | 10.64 | 10.48 | 10.63 | 168,194 | +0.10(+0.98%) |
Dec 29, 2011 | 10.68 | 10.74 | 10.49 | 10.53 | 203,894 | -0.16(-1.52%) |
Dec 28, 2011 | 10.50 | 10.72 | 10.48 | 10.69 | 160,345 | +0.15(+1.46%) |
Dec 27, 2011 | 10.49 | 10.59 | 10.34 | 10.54 | 155,069 | +0.00(+0.00%) |
Dec 23, 2011 | 10.53 | 10.55 | 10.34 | 10.54 | 79,806 | +0.05(+0.49%) |
Dec 21, 2011 | 10.36 | 10.49 | 10.24 | 10.48 | 65,362 | +0.11(+1.07%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.10 | 10.37 | 295,392 | +0.23(+2.29%) |
Dec 19, 2011 | 10.24 | 10.45 | 9.560 | 10.14 | 644,230 | +0.07(+0.68%) |
Dec 16, 2011 | 10.83 | 10.92 | 9.937 | 10.07 | 413,220 | -0.69(-6.44%) |
Dec 15, 2011 | 10.95 | 11.04 | 10.47 | 10.77 | 169,596 | -0.11(-1.02%) |
Dec 14, 2011 | 11.25 | 11.25 | 10.57 | 10.88 | 91,954 | -0.47(-4.15%) |
Dec 13, 2011 | 11.19 | 11.48 | 11.19 | 11.35 | 247,173 | +0.05(+0.45%) |
Dec 12, 2011 | 11.47 | 11.49 | 11.16 | 11.30 | 227,525 | -0.32(-2.73%) |
Dec 09, 2011 | 11.35 | 11.77 | 11.26 | 11.62 | 356,196 | +0.33(+2.96%) |
Dec 08, 2011 | 11.50 | 11.63 | 11.02 | 11.28 | 443,768 | -0.36(-3.09%) |
Dec 07, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 331,385 | -0.33(-2.72%) |
Dec 06, 2011 | 11.82 | 12.03 | 11.71 | 11.97 | 105,982 | +0.13(+1.09%) |
Dec 05, 2011 | 11.32 | 12.17 | 11.32 | 11.84 | 444,751 | +0.70(+6.31%) |
Dec 02, 2011 | 10.94 | 11.27 | 10.94 | 11.14 | 123,033 | +0.30(+2.77%) |
Dec 01, 2011 | 10.72 | 10.85 | 10.64 | 10.84 | 223,786 | +0.11(+1.04%) |
Nov 30, 2011 | 10.48 | 10.87 | 10.37 | 10.72 | 200,340 | +0.38(+3.64%) |
Nov 29, 2011 | 10.07 | 10.58 | 10.06 | 10.35 | 158,694 | +0.41(+4.14%) |
Nov 28, 2011 | 9.860 | 10.17 | 9.808 | 9.937 | 268,465 | +0.41(+4.32%) |
Nov 25, 2011 | 9.646 | 9.688 | 9.508 | 9.526 | 37,129 | -0.18(-1.85%) |
Nov 23, 2011 | 9.860 | 9.903 | 9.568 | 9.706 | 226,162 | -0.21(-2.16%) |
Nov 22, 2011 | 9.834 | 10.03 | 9.534 | 9.920 | 150,026 | -0.12(-1.19%) |
Nov 21, 2011 | 10.37 | 10.37 | 9.637 | 10.04 | 264,517 | -0.50(-4.72%) |
Nov 18, 2011 | 10.45 | 10.78 | 10.42 | 10.54 | 68,762 | +0.17(+1.65%) |
Nov 17, 2011 | 11.02 | 11.13 | 10.32 | 10.37 | 187,925 | -0.75(-6.71%) |
Nov 16, 2011 | 10.83 | 11.20 | 10.83 | 11.11 | 114,976 | +0.20(+1.81%) |
Nov 15, 2011 | 10.84 | 11.04 | 10.51 | 10.91 | 318,326 | -0.20(-1.77%) |
Nov 14, 2011 | 11.27 | 11.27 | 11.04 | 11.11 | 154,678 | -0.15(-1.29%) |
Nov 11, 2011 | 11.47 | 11.64 | 11.08 | 11.26 | 369,399 | -0.07(-0.60%) |
Nov 10, 2011 | 11.96 | 12.00 | 11.03 | 11.32 | 384,972 | -0.51(-4.27%) |
Nov 09, 2011 | 11.62 | 11.90 | 11.47 | 11.83 | 360,690 | +0.00(+0.00%) |
Nov 08, 2011 | 11.97 | 12.03 | 11.70 | 11.83 | 219,815 | -0.09(-0.72%) |
Nov 07, 2011 | 11.30 | 11.95 | 11.30 | 11.92 | 414,295 | +0.59(+5.22%) |
Nov 04, 2011 | 11.11 | 11.35 | 11.06 | 11.32 | 149,326 | +0.15(+1.38%) |
Nov 03, 2011 | 10.49 | 11.46 | 10.43 | 11.17 | 223,771 | -0.04(-0.38%) |
Nov 02, 2011 | 11.20 | 11.29 | 10.92 | 11.21 | 257,609 | +0.23(+2.11%) |
Nov 01, 2011 | 10.88 | 11.11 | 10.80 | 10.98 | 205,574 | -0.37(-3.24%) |
Oct 31, 2011 | 11.18 | 11.47 | 11.18 | 11.35 | 163,349 | -0.03(-0.23%) |
Oct 28, 2011 | 11.30 | 11.42 | 11.19 | 11.38 | 155,472 | -0.01(-0.08%) |
Oct 27, 2011 | 10.82 | 11.39 | 10.82 | 11.38 | 370,659 | +0.99(+9.47%) |
Oct 26, 2011 | 10.17 | 10.59 | 10.09 | 10.40 | 223,897 | +0.39(+3.85%) |
Oct 25, 2011 | 10.04 | 10.07 | 9.885 | 10.01 | 102,707 | -0.07(-0.68%) |
Oct 24, 2011 | 9.723 | 10.12 | 9.577 | 10.08 | 480,893 | +0.43(+4.44%) |
Oct 21, 2011 | 9.449 | 9.738 | 9.371 | 9.654 | 265,718 | +0.32(+3.39%) |
Oct 20, 2011 | 9.089 | 9.466 | 9.003 | 9.337 | 312,540 | +0.31(+3.42%) |
Oct 19, 2011 | 9.226 | 9.483 | 8.952 | 9.029 | 612,551 | -0.16(-1.77%) |
Oct 18, 2011 | 9.277 | 9.363 | 9.080 | 9.192 | 403,624 | -0.03(-0.37%) |
Oct 17, 2011 | 9.337 | 9.354 | 9.174 | 9.226 | 320,995 | +0.00(+0.00%) |
Oct 14, 2011 | 9.277 | 9.414 | 9.089 | 9.226 | 254,652 | +0.03(+0.37%) |
Oct 13, 2011 | 9.256 | 9.260 | 8.995 | 9.192 | 281,624 | -0.09(-1.01%) |
Oct 12, 2011 | 9.123 | 9.380 | 8.969 | 9.286 | 278,035 | +0.27(+3.04%) |
Oct 11, 2011 | 8.875 | 9.200 | 8.866 | 9.012 | 259,926 | +0.06(+0.67%) |
Oct 10, 2011 | 8.952 | 9.234 | 8.789 | 8.952 | 140,372 | +0.17(+1.95%) |
Oct 07, 2011 | 8.909 | 8.909 | 8.746 | 8.780 | 91,940 | -0.08(-0.87%) |
Oct 06, 2011 | 8.695 | 8.917 | 8.532 | 8.857 | 505,986 | +0.03(+0.39%) |
Oct 05, 2011 | 8.438 | 8.986 | 8.275 | 8.823 | 1,088,786 | +0.34(+4.04%) |
Oct 04, 2011 | 8.138 | 8.583 | 7.581 | 8.481 | 542,128 | +0.25(+3.02%) |