Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.35 | 12.36 | 12.30 | 12.30 | 1,020,003 | -0.04(-0.30%) |
Dec 29, 2011 | 12.26 | 12.36 | 12.26 | 12.34 | 507,478 | +0.11(+0.91%) |
Dec 28, 2011 | 12.39 | 12.39 | 12.21 | 12.23 | 514,720 | -0.15(-1.23%) |
Dec 27, 2011 | 12.37 | 12.42 | 12.35 | 12.38 | 613,685 | +0.01(+0.10%) |
Dec 23, 2011 | 12.32 | 12.37 | 12.28 | 12.37 | 309,562 | +0.21(+1.77%) |
Dec 21, 2011 | 12.12 | 12.17 | 12.02 | 12.16 | 322,354 | +0.03(+0.24%) |
Dec 20, 2011 | 11.95 | 12.15 | 11.95 | 12.13 | 347,346 | +0.35(+2.94%) |
Dec 19, 2011 | 11.96 | 11.98 | 11.76 | 11.78 | 528,164 | -0.20(-1.65%) |
Dec 16, 2011 | 12.04 | 12.09 | 11.94 | 11.98 | 811,167 | +0.03(+0.28%) |
Dec 15, 2011 | 12.01 | 12.03 | 11.93 | 11.95 | 328,843 | +0.05(+0.42%) |
Dec 14, 2011 | 12.00 | 12.02 | 11.87 | 11.90 | 315,462 | -0.14(-1.17%) |
Dec 13, 2011 | 12.21 | 12.28 | 11.99 | 12.04 | 241,622 | -0.12(-0.98%) |
Dec 12, 2011 | 12.21 | 12.23 | 12.06 | 12.16 | 600,374 | -0.18(-1.44%) |
Dec 09, 2011 | 12.17 | 12.37 | 12.17 | 12.33 | 492,607 | +0.20(+1.64%) |
Dec 08, 2011 | 12.32 | 12.34 | 12.10 | 12.14 | 566,767 | -0.26(-2.10%) |
Dec 07, 2011 | 12.32 | 12.45 | 12.24 | 12.39 | 512,847 | +0.02(+0.20%) |
Dec 06, 2011 | 12.38 | 12.44 | 12.32 | 12.37 | 412,137 | +0.01(+0.07%) |
Dec 05, 2011 | 12.42 | 12.45 | 12.29 | 12.36 | 591,868 | +0.13(+1.04%) |
Dec 02, 2011 | 12.36 | 12.39 | 12.22 | 12.23 | 768,164 | +0.00(+0.03%) |
Dec 01, 2011 | 12.22 | 12.30 | 12.19 | 12.23 | 276,707 | -0.02(-0.13%) |
Nov 30, 2011 | 12.10 | 12.26 | 12.07 | 12.25 | 1,785,048 | +0.50(+4.21%) |
Nov 29, 2011 | 11.75 | 11.83 | 11.72 | 11.75 | 784,091 | +0.03(+0.28%) |
Nov 28, 2011 | 11.71 | 11.76 | 11.64 | 11.72 | 872,275 | +0.33(+2.86%) |
Nov 25, 2011 | 11.41 | 11.52 | 11.39 | 11.39 | 279,286 | -0.02(-0.22%) |
Nov 23, 2011 | 11.56 | 11.57 | 11.42 | 11.42 | 423,449 | -0.26(-2.22%) |
Nov 22, 2011 | 11.70 | 11.76 | 11.62 | 11.68 | 559,411 | -0.05(-0.39%) |
Nov 21, 2011 | 11.76 | 11.79 | 11.63 | 11.72 | 664,082 | -0.21(-1.80%) |
Nov 18, 2011 | 12.00 | 12.02 | 11.89 | 11.94 | 1,222,162 | -0.02(-0.17%) |
Nov 17, 2011 | 12.14 | 12.14 | 11.88 | 11.96 | 510,637 | -0.20(-1.63%) |
Nov 16, 2011 | 12.23 | 12.36 | 12.14 | 12.16 | 720,307 | -0.19(-1.57%) |
Nov 15, 2011 | 12.25 | 12.41 | 12.21 | 12.35 | 790,418 | +0.07(+0.54%) |
Nov 14, 2011 | 12.35 | 12.37 | 12.24 | 12.28 | 320,074 | -0.11(-0.90%) |
Nov 11, 2011 | 12.30 | 12.42 | 12.30 | 12.39 | 602,710 | +0.23(+1.93%) |
Nov 10, 2011 | 12.22 | 12.22 | 12.04 | 12.16 | 3,647,763 | +0.10(+0.82%) |
Nov 09, 2011 | 12.25 | 12.28 | 12.04 | 12.06 | 1,404,072 | -0.46(-3.69%) |
Nov 08, 2011 | 12.44 | 12.54 | 12.32 | 12.52 | 586,373 | +0.15(+1.20%) |
Nov 07, 2011 | 12.31 | 12.38 | 12.17 | 12.37 | 429,228 | +0.07(+0.54%) |
Nov 04, 2011 | 12.29 | 12.32 | 12.16 | 12.31 | 649,463 | -0.05(-0.44%) |
Nov 03, 2011 | 12.29 | 12.39 | 12.11 | 12.36 | 383,350 | +0.23(+1.87%) |
Nov 02, 2011 | 12.11 | 12.18 | 12.02 | 12.14 | 1,463,457 | +0.21(+1.73%) |
Nov 01, 2011 | 11.94 | 12.09 | 11.89 | 11.93 | 2,551,880 | -0.35(-2.89%) |
Oct 31, 2011 | 12.46 | 12.47 | 12.28 | 12.28 | 560,731 | -0.32(-2.52%) |
Oct 28, 2011 | 12.55 | 12.61 | 12.52 | 12.60 | 1,208,509 | +0.01(+0.09%) |
Oct 27, 2011 | 12.51 | 12.68 | 12.41 | 12.59 | 1,568,650 | +0.42(+3.42%) |
Oct 26, 2011 | 12.19 | 12.22 | 11.97 | 12.17 | 1,298,707 | +0.12(+0.96%) |
Oct 25, 2011 | 12.26 | 12.26 | 12.03 | 12.06 | 903,937 | -0.24(-1.94%) |
Oct 24, 2011 | 12.15 | 12.32 | 12.15 | 12.30 | 899,868 | +0.17(+1.39%) |
Oct 21, 2011 | 12.03 | 12.14 | 12.01 | 12.13 | 525,588 | +0.23(+1.94%) |
Oct 20, 2011 | 11.88 | 11.94 | 11.73 | 11.90 | 678,665 | +0.06(+0.52%) |
Oct 19, 2011 | 11.99 | 12.04 | 11.82 | 11.83 | 518,041 | -0.16(-1.34%) |
Oct 18, 2011 | 11.75 | 12.08 | 11.67 | 12.00 | 1,091,516 | +0.23(+1.96%) |
Oct 17, 2011 | 11.93 | 11.95 | 11.74 | 11.76 | 681,028 | -0.23(-1.89%) |
Oct 14, 2011 | 11.97 | 12.00 | 11.87 | 11.99 | 1,059,090 | +0.20(+1.67%) |
Oct 13, 2011 | 11.74 | 11.83 | 11.66 | 11.79 | 413,976 | -0.02(-0.17%) |
Oct 12, 2011 | 11.81 | 11.94 | 11.77 | 11.81 | 657,966 | +0.11(+0.92%) |
Oct 11, 2011 | 11.64 | 11.74 | 11.62 | 11.71 | 779,341 | +0.01(+0.07%) |
Oct 10, 2011 | 11.52 | 11.70 | 11.52 | 11.70 | 1,631,876 | +0.40(+3.53%) |
Oct 07, 2011 | 11.46 | 11.47 | 11.26 | 11.30 | 671,261 | -0.10(-0.90%) |
Oct 06, 2011 | 11.31 | 11.41 | 11.27 | 11.40 | 660,414 | +0.21(+1.87%) |
Oct 05, 2011 | 11.02 | 11.22 | 10.91 | 11.19 | 947,454 | +0.21(+1.92%) |
Oct 04, 2011 | 10.60 | 11.00 | 10.49 | 10.98 | 1,363,230 | +0.25(+2.34%) |