Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.72 | 12.86 | 12.59 | 12.59 | 440,383 | -0.12(-0.92%) |
Dec 29, 2011 | 12.96 | 12.97 | 12.65 | 12.71 | 641,037 | -0.21(-1.59%) |
Dec 28, 2011 | 13.30 | 13.30 | 12.92 | 12.92 | 441,163 | -0.35(-2.65%) |
Dec 27, 2011 | 13.03 | 13.30 | 13.03 | 13.27 | 153,238 | +0.26(+2.03%) |
Dec 23, 2011 | 12.94 | 13.03 | 12.89 | 13.00 | 144,723 | +0.17(+1.32%) |
Dec 21, 2011 | 12.66 | 12.83 | 12.65 | 12.83 | 205,538 | +0.18(+1.44%) |
Dec 20, 2011 | 12.74 | 12.80 | 12.59 | 12.65 | 256,329 | +0.07(+0.56%) |
Dec 19, 2011 | 12.84 | 12.85 | 12.48 | 12.58 | 232,031 | -0.19(-1.51%) |
Dec 16, 2011 | 12.95 | 13.00 | 12.68 | 12.78 | 202,641 | -0.06(-0.46%) |
Dec 15, 2011 | 12.65 | 12.90 | 12.56 | 12.83 | 417,186 | +0.22(+1.77%) |
Dec 14, 2011 | 12.66 | 12.75 | 12.49 | 12.61 | 310,759 | -0.16(-1.28%) |
Dec 13, 2011 | 13.01 | 13.01 | 12.71 | 12.78 | 328,747 | -0.13(-1.00%) |
Dec 12, 2011 | 12.77 | 12.90 | 12.70 | 12.90 | 361,948 | +0.11(+0.87%) |
Dec 09, 2011 | 13.06 | 13.06 | 12.66 | 12.79 | 932,692 | +0.13(+1.02%) |
Dec 08, 2011 | 12.75 | 12.79 | 12.61 | 12.66 | 242,255 | -0.15(-1.14%) |
Dec 07, 2011 | 12.81 | 12.83 | 12.68 | 12.81 | 191,946 | +0.02(+0.14%) |
Dec 06, 2011 | 12.78 | 12.89 | 12.61 | 12.79 | 309,586 | +0.02(+0.18%) |
Dec 05, 2011 | 12.90 | 13.02 | 12.48 | 12.77 | 2,059,790 | -0.40(-3.07%) |
Dec 02, 2011 | 13.27 | 13.34 | 13.14 | 13.17 | 343,536 | +0.06(+0.49%) |
Dec 01, 2011 | 13.18 | 13.41 | 13.02 | 13.11 | 606,394 | -0.01(-0.04%) |
Nov 30, 2011 | 13.38 | 13.48 | 13.01 | 13.12 | 1,597,427 | +0.16(+1.27%) |
Nov 29, 2011 | 13.23 | 13.29 | 12.93 | 12.95 | 1,713,165 | -0.06(-0.44%) |
Nov 28, 2011 | 13.06 | 13.14 | 12.92 | 13.01 | 525,962 | +0.31(+2.42%) |
Nov 25, 2011 | 12.72 | 12.87 | 12.63 | 12.70 | 171,581 | +0.13(+1.04%) |
Nov 23, 2011 | 12.63 | 12.72 | 12.53 | 12.57 | 549,710 | -0.05(-0.36%) |
Nov 22, 2011 | 12.61 | 12.94 | 12.59 | 12.62 | 1,037,943 | +0.07(+0.54%) |
Nov 21, 2011 | 12.48 | 12.66 | 12.38 | 12.55 | 289,928 | -0.11(-0.90%) |
Nov 18, 2011 | 12.58 | 12.78 | 12.48 | 12.66 | 290,942 | +0.08(+0.63%) |
Nov 17, 2011 | 12.47 | 12.62 | 12.37 | 12.58 | 98,092 | +0.13(+1.05%) |
Nov 16, 2011 | 12.45 | 12.58 | 12.33 | 12.45 | 221,125 | -0.09(-0.72%) |
Nov 15, 2011 | 12.38 | 12.69 | 12.38 | 12.54 | 253,412 | +0.08(+0.64%) |
Nov 14, 2011 | 12.52 | 12.52 | 12.33 | 12.46 | 288,351 | -0.02(-0.18%) |
Nov 11, 2011 | 12.47 | 12.55 | 12.41 | 12.48 | 219,118 | +0.14(+1.10%) |
Nov 10, 2011 | 12.38 | 12.41 | 12.16 | 12.35 | 358,569 | +0.19(+1.59%) |
Nov 09, 2011 | 12.14 | 12.37 | 12.08 | 12.16 | 233,387 | -0.22(-1.75%) |
Nov 08, 2011 | 12.26 | 12.42 | 12.05 | 12.37 | 373,012 | +0.17(+1.40%) |
Nov 07, 2011 | 12.04 | 12.41 | 12.04 | 12.20 | 323,746 | +0.14(+1.18%) |
Nov 04, 2011 | 12.01 | 12.12 | 11.79 | 12.06 | 161,044 | +0.14(+1.19%) |
Nov 03, 2011 | 11.24 | 11.99 | 11.16 | 11.92 | 431,502 | +0.74(+6.61%) |
Nov 02, 2011 | 11.31 | 11.37 | 11.05 | 11.18 | 221,789 | +0.06(+0.56%) |
Nov 01, 2011 | 11.10 | 11.19 | 11.04 | 11.12 | 207,115 | -0.25(-2.20%) |
Oct 31, 2011 | 11.14 | 11.63 | 11.08 | 11.37 | 214,057 | +0.05(+0.40%) |
Oct 28, 2011 | 11.30 | 11.43 | 11.17 | 11.32 | 133,924 | -0.04(-0.35%) |
Oct 27, 2011 | 11.64 | 11.64 | 11.24 | 11.36 | 372,338 | -0.02(-0.20%) |
Oct 26, 2011 | 11.31 | 11.41 | 11.19 | 11.38 | 199,712 | +0.18(+1.57%) |
Oct 25, 2011 | 11.22 | 11.32 | 11.14 | 11.21 | 223,701 | -0.12(-1.05%) |
Oct 24, 2011 | 10.99 | 11.38 | 10.88 | 11.33 | 242,311 | +0.35(+3.21%) |
Oct 21, 2011 | 10.99 | 11.13 | 10.87 | 10.97 | 236,243 | +0.09(+0.78%) |
Oct 20, 2011 | 10.84 | 11.00 | 10.69 | 10.89 | 180,246 | +0.09(+0.84%) |
Oct 19, 2011 | 10.75 | 11.13 | 10.70 | 10.80 | 106,500 | -0.03(-0.31%) |
Oct 18, 2011 | 10.82 | 10.91 | 10.66 | 10.83 | 190,404 | +0.01(+0.11%) |
Oct 17, 2011 | 10.85 | 10.99 | 10.78 | 10.82 | 131,962 | -0.18(-1.65%) |
Oct 14, 2011 | 11.16 | 11.16 | 10.92 | 11.00 | 109,766 | +0.08(+0.73%) |
Oct 13, 2011 | 10.83 | 10.99 | 10.83 | 10.92 | 191,948 | -0.02(-0.16%) |
Oct 12, 2011 | 10.96 | 11.05 | 10.76 | 10.94 | 196,177 | +0.09(+0.84%) |
Oct 11, 2011 | 10.59 | 10.86 | 10.57 | 10.85 | 194,769 | +0.15(+1.38%) |
Oct 10, 2011 | 10.52 | 10.85 | 10.50 | 10.70 | 200,666 | +0.39(+3.74%) |
Oct 07, 2011 | 10.50 | 10.60 | 10.29 | 10.32 | 215,210 | -0.14(-1.36%) |
Oct 06, 2011 | 10.22 | 10.51 | 10.10 | 10.46 | 199,490 | +0.33(+3.25%) |
Oct 05, 2011 | 10.33 | 10.37 | 9.952 | 10.13 | 234,053 | -0.11(-1.05%) |
Oct 04, 2011 | 9.940 | 10.24 | 9.577 | 10.24 | 872,754 | +0.28(+2.85%) |