Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.19 | 13.06 | 12.19 | 12.75 | 89,515 | +0.56(+4.59%) |
Dec 29, 2011 | 12.14 | 12.39 | 12.11 | 12.19 | 55,214 | +0.09(+0.74%) |
Dec 28, 2011 | 12.72 | 12.72 | 12.07 | 12.10 | 41,696 | -0.58(-4.57%) |
Dec 27, 2011 | 12.75 | 12.90 | 12.64 | 12.68 | 43,513 | -0.10(-0.78%) |
Dec 23, 2011 | 12.96 | 12.96 | 12.68 | 12.78 | 29,965 | -0.12(-0.93%) |
Dec 21, 2011 | 12.91 | 13.07 | 12.69 | 12.90 | 48,715 | -0.04(-0.31%) |
Dec 20, 2011 | 12.62 | 13.00 | 12.57 | 12.94 | 142,222 | +0.59(+4.78%) |
Dec 19, 2011 | 12.92 | 13.11 | 12.30 | 12.35 | 72,217 | -0.45(-3.52%) |
Dec 16, 2011 | 12.81 | 13.00 | 12.49 | 12.80 | 116,406 | +0.05(+0.39%) |
Dec 15, 2011 | 13.11 | 13.11 | 12.66 | 12.75 | 30,859 | -0.23(-1.77%) |
Dec 14, 2011 | 12.47 | 13.02 | 12.35 | 12.98 | 43,020 | +0.39(+3.10%) |
Dec 13, 2011 | 13.20 | 13.45 | 12.48 | 12.59 | 93,620 | -0.50(-3.82%) |
Dec 12, 2011 | 13.31 | 13.32 | 12.92 | 13.09 | 42,143 | -0.37(-2.75%) |
Dec 09, 2011 | 12.96 | 13.62 | 12.96 | 13.46 | 74,470 | +0.59(+4.58%) |
Dec 08, 2011 | 13.27 | 13.32 | 12.83 | 12.87 | 51,212 | -0.57(-4.24%) |
Dec 07, 2011 | 13.39 | 13.63 | 13.03 | 13.44 | 55,210 | +0.04(+0.30%) |
Dec 06, 2011 | 13.05 | 13.54 | 12.73 | 13.40 | 79,477 | +0.40(+3.08%) |
Dec 05, 2011 | 12.66 | 13.02 | 12.27 | 13.00 | 61,999 | +0.49(+3.92%) |
Dec 02, 2011 | 12.28 | 13.04 | 12.17 | 12.51 | 57,576 | +0.49(+4.08%) |
Dec 01, 2011 | 11.90 | 12.15 | 11.39 | 12.02 | 84,169 | +0.05(+0.42%) |
Nov 30, 2011 | 11.86 | 12.17 | 11.60 | 11.97 | 115,942 | +0.45(+3.91%) |
Nov 29, 2011 | 11.37 | 11.64 | 11.22 | 11.52 | 33,343 | +0.14(+1.23%) |
Nov 28, 2011 | 11.56 | 11.71 | 11.04 | 11.38 | 66,175 | +0.13(+1.16%) |
Nov 25, 2011 | 11.12 | 11.58 | 11.12 | 11.25 | 26,226 | +0.11(+0.99%) |
Nov 23, 2011 | 12.14 | 12.14 | 10.84 | 11.14 | 77,760 | -1.07(-8.76%) |
Nov 22, 2011 | 12.52 | 12.53 | 12.13 | 12.21 | 57,544 | -0.34(-2.71%) |
Nov 21, 2011 | 12.89 | 12.89 | 12.47 | 12.55 | 72,817 | -0.58(-4.42%) |
Nov 18, 2011 | 12.95 | 13.21 | 12.86 | 13.13 | 65,296 | +0.23(+1.78%) |
Nov 17, 2011 | 12.76 | 13.00 | 12.72 | 12.90 | 60,169 | +0.10(+0.78%) |
Nov 16, 2011 | 12.46 | 13.09 | 12.37 | 12.80 | 109,357 | +0.18(+1.43%) |
Nov 15, 2011 | 12.45 | 12.69 | 12.29 | 12.62 | 35,771 | +0.10(+0.80%) |
Nov 14, 2011 | 12.56 | 12.80 | 12.36 | 12.52 | 75,292 | -0.10(-0.79%) |
Nov 11, 2011 | 12.27 | 12.70 | 12.27 | 12.62 | 110,906 | +0.53(+4.38%) |
Nov 10, 2011 | 12.53 | 12.54 | 11.99 | 12.09 | 91,834 | -0.23(-1.87%) |
Nov 09, 2011 | 12.27 | 12.54 | 12.25 | 12.32 | 94,028 | -0.26(-2.07%) |
Nov 08, 2011 | 12.89 | 12.93 | 12.00 | 12.58 | 184,741 | -0.67(-5.06%) |
Nov 07, 2011 | 13.35 | 13.46 | 12.92 | 13.25 | 88,697 | -0.19(-1.41%) |
Nov 04, 2011 | 13.32 | 13.76 | 13.15 | 13.44 | 157,431 | +0.08(+0.60%) |
Nov 03, 2011 | 13.18 | 13.43 | 12.96 | 13.36 | 110,993 | +0.28(+2.14%) |
Nov 02, 2011 | 13.31 | 13.55 | 12.90 | 13.08 | 98,981 | -0.05(-0.38%) |
Nov 01, 2011 | 13.72 | 14.00 | 13.00 | 13.13 | 118,584 | -1.14(-7.99%) |
Oct 31, 2011 | 14.65 | 14.84 | 14.21 | 14.27 | 46,182 | -0.62(-4.16%) |
Oct 28, 2011 | 15.01 | 15.18 | 14.81 | 14.89 | 62,384 | -0.21(-1.39%) |
Oct 27, 2011 | 14.79 | 15.48 | 14.61 | 15.10 | 178,194 | +0.78(+5.45%) |
Oct 26, 2011 | 14.32 | 14.43 | 13.85 | 14.32 | 68,646 | +0.21(+1.49%) |
Oct 25, 2011 | 14.55 | 14.59 | 14.08 | 14.11 | 61,183 | -0.54(-3.69%) |
Oct 24, 2011 | 14.18 | 14.80 | 14.10 | 14.65 | 55,283 | +0.55(+3.90%) |
Oct 21, 2011 | 14.31 | 14.45 | 13.90 | 14.10 | 54,118 | +0.04(+0.28%) |
Oct 20, 2011 | 13.97 | 14.14 | 13.55 | 14.06 | 78,979 | +0.13(+0.93%) |
Oct 19, 2011 | 13.71 | 14.20 | 13.64 | 13.93 | 84,551 | +0.13(+0.94%) |
Oct 18, 2011 | 13.84 | 14.00 | 13.64 | 13.80 | 68,013 | +0.02(+0.15%) |
Oct 17, 2011 | 14.28 | 14.28 | 13.70 | 13.78 | 83,002 | -0.52(-3.64%) |
Oct 14, 2011 | 14.32 | 14.54 | 14.08 | 14.30 | 83,495 | +0.25(+1.78%) |
Oct 13, 2011 | 14.20 | 14.45 | 13.99 | 14.05 | 116,813 | -0.28(-1.95%) |
Oct 12, 2011 | 14.37 | 14.45 | 14.17 | 14.33 | 109,108 | +0.00(+0.00%) |
Oct 11, 2011 | 14.19 | 14.50 | 13.80 | 14.33 | 110,751 | +0.02(+0.14%) |
Oct 10, 2011 | 14.58 | 15.02 | 14.11 | 14.31 | 122,081 | -0.06(-0.42%) |
Oct 07, 2011 | 14.91 | 14.91 | 13.51 | 14.37 | 140,977 | -0.52(-3.49%) |
Oct 06, 2011 | 14.95 | 15.07 | 14.74 | 14.89 | 69,683 | +0.33(+2.27%) |
Oct 05, 2011 | 14.27 | 14.71 | 13.96 | 14.56 | 34,489 | +0.37(+2.61%) |
Oct 04, 2011 | 13.88 | 14.42 | 13.52 | 14.19 | 103,136 | +0.19(+1.36%) |