Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.84 | 13.04 | 12.73 | 12.89 | 227,655 | -0.16(-1.25%) |
Dec 29, 2011 | 12.85 | 13.08 | 12.81 | 13.06 | 163,089 | +0.29(+2.31%) |
Dec 28, 2011 | 13.03 | 13.14 | 12.70 | 12.76 | 168,246 | -0.34(-2.63%) |
Dec 27, 2011 | 12.84 | 13.15 | 12.66 | 13.11 | 154,537 | +0.15(+1.14%) |
Dec 23, 2011 | 13.07 | 13.07 | 12.89 | 12.96 | 78,613 | -0.22(-1.69%) |
Dec 21, 2011 | 13.09 | 13.25 | 12.82 | 13.18 | 61,868 | +0.02(+0.17%) |
Dec 20, 2011 | 12.78 | 13.18 | 12.78 | 13.16 | 131,768 | +0.66(+5.24%) |
Dec 19, 2011 | 12.77 | 12.89 | 12.42 | 12.50 | 65,603 | -0.24(-1.88%) |
Dec 16, 2011 | 13.43 | 13.68 | 12.59 | 12.74 | 131,732 | -0.36(-2.75%) |
Dec 15, 2011 | 13.20 | 13.21 | 13.03 | 13.10 | 78,588 | +0.03(+0.23%) |
Dec 14, 2011 | 12.89 | 13.17 | 12.89 | 13.07 | 342,263 | +0.02(+0.15%) |
Dec 13, 2011 | 13.29 | 13.52 | 12.97 | 13.05 | 120,666 | -0.23(-1.75%) |
Dec 12, 2011 | 13.42 | 13.42 | 13.07 | 13.29 | 47,628 | -0.17(-1.24%) |
Dec 09, 2011 | 12.93 | 13.59 | 12.93 | 13.45 | 37,176 | +0.60(+4.66%) |
Dec 08, 2011 | 13.25 | 13.27 | 12.85 | 12.85 | 26,620 | -0.53(-3.97%) |
Dec 07, 2011 | 13.32 | 13.54 | 13.07 | 13.39 | 76,028 | -0.06(-0.46%) |
Dec 06, 2011 | 13.37 | 13.63 | 13.33 | 13.45 | 92,178 | -0.00(-0.02%) |
Dec 05, 2011 | 13.24 | 13.50 | 13.24 | 13.45 | 126,437 | +0.21(+1.61%) |
Dec 02, 2011 | 13.29 | 13.42 | 13.11 | 13.24 | 72,586 | +0.04(+0.30%) |
Dec 01, 2011 | 13.32 | 13.43 | 13.17 | 13.20 | 82,760 | -0.22(-1.64%) |
Nov 30, 2011 | 12.39 | 13.42 | 12.39 | 13.42 | 397,772 | +1.19(+9.76%) |
Nov 29, 2011 | 12.59 | 12.71 | 12.21 | 12.23 | 125,058 | -0.33(-2.64%) |
Nov 28, 2011 | 12.12 | 12.65 | 12.12 | 12.56 | 118,396 | +0.75(+6.36%) |
Nov 25, 2011 | 11.76 | 12.11 | 11.63 | 11.81 | 54,934 | +0.08(+0.70%) |
Nov 23, 2011 | 12.18 | 12.18 | 11.66 | 11.72 | 60,272 | -0.59(-4.76%) |
Nov 22, 2011 | 12.63 | 12.63 | 12.28 | 12.31 | 92,739 | -0.38(-2.97%) |
Nov 21, 2011 | 12.92 | 12.98 | 12.50 | 12.69 | 51,721 | -0.36(-2.74%) |
Nov 18, 2011 | 13.03 | 13.09 | 12.95 | 13.04 | 18,737 | +0.06(+0.45%) |
Nov 17, 2011 | 13.15 | 13.45 | 12.99 | 12.99 | 51,782 | -0.26(-1.93%) |
Nov 16, 2011 | 13.61 | 13.63 | 13.19 | 13.24 | 105,413 | -0.48(-3.51%) |
Nov 15, 2011 | 13.44 | 13.76 | 13.42 | 13.72 | 142,764 | +0.23(+1.68%) |
Nov 14, 2011 | 13.59 | 13.72 | 13.41 | 13.50 | 69,055 | -0.09(-0.65%) |
Nov 11, 2011 | 13.27 | 13.64 | 13.27 | 13.59 | 108,718 | +0.36(+2.73%) |
Nov 10, 2011 | 13.16 | 13.36 | 13.04 | 13.23 | 45,578 | +0.16(+1.23%) |
Nov 09, 2011 | 13.20 | 13.27 | 12.99 | 13.06 | 172,119 | -0.33(-2.49%) |
Nov 08, 2011 | 13.34 | 13.46 | 13.09 | 13.40 | 106,216 | +0.18(+1.36%) |
Nov 07, 2011 | 13.17 | 13.29 | 12.95 | 13.22 | 84,271 | +0.04(+0.32%) |
Nov 04, 2011 | 13.27 | 13.28 | 13.11 | 13.18 | 55,725 | -0.18(-1.35%) |
Nov 03, 2011 | 13.02 | 13.36 | 12.98 | 13.36 | 150,979 | +0.43(+3.32%) |
Nov 02, 2011 | 12.67 | 12.98 | 12.61 | 12.93 | 124,621 | +0.39(+3.14%) |
Nov 01, 2011 | 12.47 | 12.61 | 12.26 | 12.53 | 204,431 | -0.35(-2.70%) |
Oct 31, 2011 | 12.92 | 13.23 | 12.80 | 12.88 | 168,591 | -0.14(-1.11%) |
Oct 28, 2011 | 13.17 | 13.20 | 12.88 | 13.03 | 243,194 | -0.13(-1.02%) |
Oct 27, 2011 | 12.42 | 13.35 | 12.42 | 13.16 | 433,978 | +0.99(+8.10%) |
Oct 26, 2011 | 11.93 | 12.26 | 11.82 | 12.17 | 190,783 | +0.32(+2.71%) |
Oct 25, 2011 | 11.87 | 12.21 | 11.80 | 11.85 | 204,455 | -0.16(-1.34%) |
Oct 24, 2011 | 11.63 | 12.02 | 11.60 | 12.01 | 59,585 | +0.41(+3.53%) |
Oct 21, 2011 | 11.46 | 11.62 | 11.36 | 11.60 | 44,268 | +0.29(+2.52%) |
Oct 20, 2011 | 11.02 | 11.36 | 10.89 | 11.32 | 71,780 | +0.25(+2.22%) |
Oct 19, 2011 | 11.08 | 11.36 | 10.98 | 11.07 | 52,969 | -0.10(-0.88%) |
Oct 18, 2011 | 10.83 | 11.27 | 10.78 | 11.17 | 169,277 | +0.22(+2.04%) |
Oct 17, 2011 | 11.17 | 11.23 | 10.79 | 10.95 | 138,266 | -0.36(-3.22%) |
Oct 14, 2011 | 11.30 | 11.49 | 11.16 | 11.31 | 144,339 | -0.10(-0.86%) |
Oct 13, 2011 | 11.60 | 11.62 | 11.35 | 11.41 | 101,504 | -0.27(-2.27%) |
Oct 12, 2011 | 11.64 | 11.71 | 11.55 | 11.68 | 34,585 | +0.06(+0.54%) |
Oct 11, 2011 | 11.58 | 11.66 | 11.45 | 11.61 | 46,292 | +0.08(+0.65%) |
Oct 10, 2011 | 11.41 | 11.61 | 11.31 | 11.54 | 106,652 | +0.25(+2.18%) |
Oct 07, 2011 | 11.29 | 11.47 | 11.10 | 11.29 | 107,739 | +0.06(+0.53%) |
Oct 06, 2011 | 11.25 | 11.54 | 11.02 | 11.23 | 162,371 | -0.09(-0.78%) |
Oct 05, 2011 | 10.82 | 11.44 | 10.70 | 11.32 | 622,415 | +0.57(+5.30%) |
Oct 04, 2011 | 10.32 | 10.79 | 10.18 | 10.75 | 180,307 | +0.37(+3.53%) |