Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.97 | 13.10 | 12.91 | 12.92 | 582,873 | -0.07(-0.56%) |
Dec 29, 2011 | 12.87 | 13.13 | 12.82 | 12.99 | 800,248 | +0.14(+1.09%) |
Dec 28, 2011 | 13.09 | 13.22 | 12.78 | 12.85 | 1,168,505 | -0.25(-1.94%) |
Dec 27, 2011 | 13.17 | 13.35 | 13.08 | 13.11 | 761,828 | -0.11(-0.81%) |
Dec 23, 2011 | 13.22 | 13.25 | 12.97 | 13.22 | 602,144 | -0.02(-0.18%) |
Dec 21, 2011 | 13.38 | 13.45 | 13.12 | 13.24 | 908,796 | -0.17(-1.29%) |
Dec 20, 2011 | 13.01 | 13.45 | 12.98 | 13.41 | 1,198,794 | +0.64(+5.04%) |
Dec 19, 2011 | 12.99 | 13.02 | 12.75 | 12.77 | 796,527 | -0.10(-0.74%) |
Dec 16, 2011 | 12.89 | 13.04 | 12.83 | 12.86 | 2,770,204 | +0.07(+0.51%) |
Dec 15, 2011 | 12.76 | 12.92 | 12.55 | 12.80 | 1,357,648 | +0.16(+1.27%) |
Dec 14, 2011 | 12.54 | 12.88 | 12.51 | 12.64 | 1,078,576 | +0.04(+0.33%) |
Dec 13, 2011 | 13.01 | 13.12 | 12.51 | 12.60 | 1,265,667 | -0.32(-2.49%) |
Dec 12, 2011 | 12.76 | 12.95 | 12.71 | 12.92 | 2,118,153 | -0.04(-0.28%) |
Dec 09, 2011 | 12.67 | 13.04 | 12.67 | 12.95 | 1,639,436 | +0.32(+2.55%) |
Dec 08, 2011 | 12.83 | 12.86 | 12.58 | 12.63 | 1,415,974 | -0.27(-2.13%) |
Dec 07, 2011 | 12.49 | 12.96 | 12.47 | 12.91 | 1,621,712 | +0.31(+2.46%) |
Dec 06, 2011 | 12.57 | 12.70 | 12.45 | 12.60 | 660,434 | -0.01(-0.09%) |
Dec 05, 2011 | 12.61 | 12.81 | 12.48 | 12.61 | 1,244,165 | +0.17(+1.34%) |
Dec 02, 2011 | 12.45 | 12.62 | 12.34 | 12.44 | 1,757,086 | +0.06(+0.48%) |
Dec 01, 2011 | 12.36 | 12.48 | 12.17 | 12.38 | 1,646,243 | -0.05(-0.43%) |
Nov 30, 2011 | 12.19 | 12.46 | 12.08 | 12.43 | 2,154,614 | +0.67(+5.73%) |
Nov 29, 2011 | 11.86 | 11.93 | 11.66 | 11.76 | 1,194,736 | -0.07(-0.61%) |
Nov 28, 2011 | 11.90 | 11.98 | 11.65 | 11.83 | 2,396,095 | +0.28(+2.43%) |
Nov 25, 2011 | 11.59 | 11.83 | 11.54 | 11.55 | 545,215 | -0.09(-0.77%) |
Nov 23, 2011 | 11.90 | 11.93 | 11.64 | 11.64 | 1,568,059 | -0.38(-3.13%) |
Nov 22, 2011 | 12.31 | 12.40 | 11.92 | 12.02 | 2,647,821 | -0.35(-2.84%) |
Nov 21, 2011 | 12.68 | 12.73 | 12.30 | 12.37 | 1,639,607 | -0.57(-4.42%) |
Nov 18, 2011 | 13.01 | 13.05 | 12.79 | 12.94 | 1,102,539 | +0.02(+0.19%) |
Nov 17, 2011 | 13.28 | 13.32 | 12.86 | 12.92 | 1,544,121 | -0.35(-2.65%) |
Nov 16, 2011 | 13.49 | 13.62 | 13.26 | 13.27 | 1,342,948 | -0.38(-2.80%) |
Nov 15, 2011 | 13.47 | 13.77 | 13.35 | 13.65 | 1,347,779 | +0.08(+0.62%) |
Nov 14, 2011 | 14.00 | 14.01 | 13.56 | 13.57 | 1,315,656 | -0.57(-4.05%) |
Nov 11, 2011 | 13.96 | 14.21 | 13.82 | 14.14 | 1,218,155 | +0.36(+2.60%) |
Nov 10, 2011 | 14.12 | 14.19 | 13.74 | 13.78 | 1,021,873 | -0.13(-0.94%) |
Nov 09, 2011 | 14.16 | 14.27 | 13.81 | 13.91 | 1,792,867 | -0.61(-4.19%) |
Nov 08, 2011 | 14.53 | 14.67 | 14.12 | 14.52 | 1,076,573 | +0.10(+0.66%) |
Nov 07, 2011 | 14.40 | 14.65 | 14.12 | 14.43 | 730,967 | -0.04(-0.29%) |
Nov 04, 2011 | 14.37 | 14.57 | 14.19 | 14.47 | 558,833 | -0.08(-0.53%) |
Nov 03, 2011 | 14.41 | 14.64 | 14.04 | 14.55 | 1,139,418 | +0.33(+2.31%) |
Nov 02, 2011 | 14.03 | 14.37 | 13.91 | 14.22 | 1,420,072 | +0.45(+3.29%) |
Nov 01, 2011 | 14.02 | 14.27 | 13.73 | 13.76 | 2,097,368 | -0.70(-4.82%) |
Oct 31, 2011 | 14.69 | 14.94 | 14.46 | 14.46 | 1,522,570 | -0.47(-3.15%) |
Oct 28, 2011 | 15.25 | 15.24 | 14.74 | 14.93 | 998,814 | -0.32(-2.07%) |
Oct 27, 2011 | 14.97 | 15.48 | 14.66 | 15.25 | 2,278,529 | +1.03(+7.26%) |
Oct 26, 2011 | 14.63 | 14.76 | 14.10 | 14.22 | 1,374,773 | -0.24(-1.65%) |
Oct 25, 2011 | 14.71 | 14.72 | 14.34 | 14.46 | 1,765,246 | -0.32(-2.14%) |
Oct 24, 2011 | 14.16 | 15.12 | 14.08 | 14.77 | 2,058,479 | +0.57(+3.99%) |
Oct 21, 2011 | 13.94 | 14.22 | 13.90 | 14.21 | 903,289 | +0.45(+3.25%) |
Oct 20, 2011 | 13.42 | 13.81 | 13.09 | 13.76 | 1,860,647 | +0.39(+2.95%) |
Oct 19, 2011 | 13.63 | 13.66 | 13.25 | 13.36 | 1,549,010 | -0.27(-1.97%) |
Oct 18, 2011 | 13.01 | 13.72 | 12.93 | 13.63 | 1,050,535 | +0.62(+4.77%) |
Oct 17, 2011 | 13.31 | 13.32 | 12.96 | 13.01 | 1,358,890 | -0.43(-3.19%) |
Oct 14, 2011 | 13.13 | 13.49 | 13.04 | 13.44 | 756,936 | +0.53(+4.11%) |
Oct 13, 2011 | 12.95 | 13.10 | 12.62 | 12.91 | 1,026,296 | -0.17(-1.28%) |
Oct 12, 2011 | 12.86 | 13.24 | 12.76 | 13.08 | 1,094,834 | +0.35(+2.77%) |
Oct 11, 2011 | 12.80 | 13.04 | 12.61 | 12.73 | 1,048,989 | -0.16(-1.25%) |
Oct 10, 2011 | 12.70 | 12.98 | 12.67 | 12.89 | 1,865,495 | +0.41(+3.30%) |
Oct 07, 2011 | 13.09 | 13.09 | 12.40 | 12.48 | 1,455,967 | -0.58(-4.48%) |
Oct 06, 2011 | 13.05 | 13.11 | 12.85 | 13.06 | 1,542,353 | +0.29(+2.24%) |
Oct 05, 2011 | 13.19 | 13.27 | 12.32 | 12.77 | 1,696,672 | -0.51(-3.82%) |
Oct 04, 2011 | 11.91 | 13.31 | 11.72 | 13.28 | 3,369,438 | +1.06(+8.63%) |