Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.95 | 12.10 | 11.95 | 12.07 | 446,180 | +0.12(+1.03%) |
Dec 29, 2011 | 11.88 | 12.03 | 11.84 | 11.95 | 749,207 | +0.06(+0.52%) |
Dec 28, 2011 | 12.04 | 12.06 | 11.82 | 11.89 | 479,141 | -0.10(-0.86%) |
Dec 27, 2011 | 12.17 | 12.25 | 11.99 | 11.99 | 483,496 | -0.34(-2.72%) |
Dec 23, 2011 | 12.20 | 12.45 | 12.15 | 12.32 | 807,183 | +0.46(+3.87%) |
Dec 21, 2011 | 11.80 | 11.88 | 11.67 | 11.86 | 621,862 | +0.10(+0.81%) |
Dec 20, 2011 | 11.67 | 11.87 | 11.67 | 11.77 | 627,797 | +0.29(+2.50%) |
Dec 19, 2011 | 11.80 | 11.84 | 11.47 | 11.48 | 406,092 | -0.27(-2.27%) |
Dec 16, 2011 | 11.95 | 11.95 | 11.73 | 11.75 | 601,432 | -0.05(-0.41%) |
Dec 15, 2011 | 11.93 | 11.98 | 11.73 | 11.80 | 509,696 | +0.03(+0.29%) |
Dec 14, 2011 | 11.81 | 11.89 | 11.71 | 11.76 | 499,469 | -0.14(-1.15%) |
Dec 13, 2011 | 12.15 | 12.22 | 11.82 | 11.90 | 766,076 | -0.19(-1.58%) |
Dec 12, 2011 | 12.04 | 12.17 | 11.93 | 12.09 | 648,488 | -0.14(-1.12%) |
Dec 09, 2011 | 12.10 | 12.26 | 12.06 | 12.23 | 491,114 | +0.23(+1.94%) |
Dec 08, 2011 | 12.27 | 12.27 | 11.97 | 11.99 | 626,996 | -0.38(-3.10%) |
Dec 07, 2011 | 12.24 | 12.43 | 12.21 | 12.38 | 763,953 | +0.14(+1.18%) |
Dec 06, 2011 | 12.30 | 12.36 | 12.19 | 12.23 | 452,014 | -0.10(-0.78%) |
Dec 05, 2011 | 12.45 | 12.52 | 12.23 | 12.33 | 435,244 | +0.06(+0.50%) |
Dec 02, 2011 | 12.21 | 12.40 | 12.19 | 12.27 | 549,989 | +0.05(+0.45%) |
Dec 01, 2011 | 12.18 | 12.30 | 12.06 | 12.21 | 635,794 | +0.05(+0.39%) |
Nov 30, 2011 | 12.21 | 12.40 | 11.90 | 12.17 | 1,583,421 | +0.27(+2.24%) |
Nov 29, 2011 | 11.78 | 11.92 | 11.71 | 11.90 | 572,317 | +0.03(+0.29%) |
Nov 28, 2011 | 11.75 | 11.88 | 11.66 | 11.86 | 667,067 | +0.51(+4.52%) |
Nov 25, 2011 | 11.56 | 11.62 | 11.35 | 11.35 | 466,005 | -0.36(-3.04%) |
Nov 23, 2011 | 11.75 | 11.82 | 11.56 | 11.71 | 815,846 | -0.16(-1.33%) |
Nov 22, 2011 | 12.21 | 12.21 | 11.86 | 11.86 | 684,226 | -0.27(-2.20%) |
Nov 21, 2011 | 12.32 | 12.34 | 11.99 | 12.13 | 1,061,596 | -0.38(-3.01%) |
Nov 18, 2011 | 12.73 | 12.73 | 12.38 | 12.51 | 890,127 | -0.10(-0.76%) |
Nov 17, 2011 | 12.80 | 12.91 | 12.56 | 12.60 | 525,337 | -0.14(-1.13%) |
Nov 16, 2011 | 12.76 | 12.95 | 12.70 | 12.75 | 538,815 | -0.21(-1.64%) |
Nov 15, 2011 | 13.05 | 13.07 | 12.79 | 12.96 | 745,517 | -0.18(-1.41%) |
Nov 14, 2011 | 13.39 | 13.54 | 13.05 | 13.14 | 1,184,808 | -0.38(-2.83%) |
Nov 11, 2011 | 13.53 | 13.62 | 13.48 | 13.53 | 468,336 | +0.16(+1.23%) |
Nov 10, 2011 | 13.49 | 13.49 | 13.25 | 13.36 | 517,927 | +0.04(+0.31%) |
Nov 09, 2011 | 13.51 | 13.51 | 13.25 | 13.32 | 698,522 | -0.42(-3.09%) |
Nov 08, 2011 | 13.56 | 13.84 | 13.54 | 13.75 | 611,798 | +0.29(+2.14%) |
Nov 07, 2011 | 13.33 | 13.52 | 13.20 | 13.46 | 552,198 | +0.16(+1.24%) |
Nov 04, 2011 | 13.24 | 13.33 | 12.97 | 13.30 | 702,668 | +0.05(+0.36%) |
Nov 03, 2011 | 13.48 | 13.58 | 13.16 | 13.25 | 1,382,347 | -0.10(-0.77%) |
Nov 02, 2011 | 13.23 | 13.51 | 13.20 | 13.35 | 525,610 | +0.29(+2.25%) |
Nov 01, 2011 | 13.14 | 13.43 | 12.95 | 13.06 | 1,132,112 | -0.38(-2.85%) |
Oct 31, 2011 | 13.74 | 13.76 | 13.34 | 13.44 | 973,680 | -0.41(-2.97%) |
Oct 28, 2011 | 13.51 | 13.91 | 13.49 | 13.85 | 526,977 | +0.13(+0.95%) |
Oct 27, 2011 | 13.55 | 13.75 | 13.52 | 13.72 | 737,456 | +0.59(+4.48%) |
Oct 26, 2011 | 13.07 | 13.19 | 13.00 | 13.13 | 763,105 | +0.16(+1.21%) |
Oct 25, 2011 | 13.01 | 13.09 | 12.82 | 12.97 | 1,100,882 | -0.14(-1.04%) |
Oct 24, 2011 | 12.85 | 13.14 | 12.84 | 13.11 | 385,540 | +0.32(+2.52%) |
Oct 21, 2011 | 12.71 | 12.84 | 12.71 | 12.79 | 515,461 | +0.17(+1.36%) |
Oct 20, 2011 | 12.71 | 12.76 | 12.56 | 12.62 | 929,843 | -0.13(-1.02%) |
Oct 19, 2011 | 12.67 | 12.80 | 12.67 | 12.75 | 826,804 | +0.06(+0.49%) |
Oct 18, 2011 | 12.36 | 12.78 | 12.31 | 12.69 | 888,177 | +0.20(+1.59%) |
Oct 17, 2011 | 12.45 | 12.55 | 12.39 | 12.49 | 1,140,544 | -0.13(-1.03%) |
Oct 14, 2011 | 12.66 | 12.78 | 12.53 | 12.62 | 683,259 | +0.18(+1.43%) |
Oct 13, 2011 | 12.28 | 12.51 | 12.09 | 12.44 | 1,020,462 | +0.14(+1.17%) |
Oct 12, 2011 | 12.42 | 12.50 | 12.28 | 12.30 | 808,762 | +0.12(+1.01%) |
Oct 11, 2011 | 12.18 | 12.51 | 12.14 | 12.17 | 1,127,949 | -0.08(-0.61%) |
Oct 10, 2011 | 12.10 | 12.30 | 12.10 | 12.25 | 663,521 | +0.36(+3.05%) |
Oct 07, 2011 | 12.08 | 12.25 | 11.82 | 11.89 | 1,252,516 | -0.10(-0.86%) |
Oct 06, 2011 | 11.85 | 12.01 | 11.85 | 11.99 | 1,429,727 | +0.61(+5.36%) |
Oct 05, 2011 | 11.11 | 11.39 | 11.05 | 11.38 | 900,248 | +0.17(+1.53%) |
Oct 04, 2011 | 11.28 | 11.28 | 10.82 | 11.21 | 1,361,820 | -0.16(-1.38%) |