Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.87 | 13.94 | 13.87 | 13.94 | 36,049 | +0.01(+0.07%) |
Dec 29, 2011 | 13.91 | 13.97 | 13.86 | 13.93 | 48,500 | +0.13(+0.94%) |
Dec 28, 2011 | 13.85 | 13.96 | 13.71 | 13.80 | 50,153 | -0.20(-1.43%) |
Dec 27, 2011 | 14.04 | 14.20 | 14.00 | 14.00 | 57,535 | -0.11(-0.78%) |
Dec 23, 2011 | 14.17 | 14.17 | 14.03 | 14.11 | 107,087 | +0.01(+0.07%) |
Dec 21, 2011 | 14.02 | 14.10 | 13.92 | 14.10 | 62,084 | -0.15(-1.05%) |
Dec 20, 2011 | 13.84 | 14.32 | 13.84 | 14.25 | 82,047 | +0.58(+4.24%) |
Dec 19, 2011 | 14.09 | 14.09 | 13.67 | 13.67 | 234,334 | -0.14(-1.01%) |
Dec 16, 2011 | 14.21 | 14.21 | 13.76 | 13.81 | 70,589 | +0.11(+0.80%) |
Dec 15, 2011 | 13.75 | 13.99 | 13.70 | 13.70 | 54,167 | -0.05(-0.36%) |
Dec 14, 2011 | 13.86 | 13.88 | 13.75 | 13.75 | 48,819 | -0.08(-0.58%) |
Dec 13, 2011 | 14.08 | 14.20 | 13.83 | 13.83 | 53,694 | +0.01(+0.07%) |
Dec 12, 2011 | 14.35 | 14.35 | 13.77 | 13.82 | 80,951 | -0.63(-4.36%) |
Dec 09, 2011 | 14.45 | 14.52 | 14.25 | 14.45 | 63,544 | +0.35(+2.48%) |
Dec 08, 2011 | 14.86 | 14.86 | 14.10 | 14.10 | 61,767 | -0.44(-3.03%) |
Dec 07, 2011 | 14.58 | 14.64 | 14.40 | 14.54 | 422,547 | -0.05(-0.34%) |
Dec 06, 2011 | 14.46 | 14.69 | 14.46 | 14.59 | 637,261 | +0.07(+0.48%) |
Dec 05, 2011 | 14.72 | 14.73 | 14.47 | 14.52 | 41,381 | +0.17(+1.18%) |
Dec 02, 2011 | 14.41 | 14.73 | 14.35 | 14.35 | 82,125 | +0.15(+1.06%) |
Dec 01, 2011 | 14.10 | 14.58 | 14.10 | 14.20 | 52,074 | -0.20(-1.39%) |
Nov 30, 2011 | 13.40 | 14.50 | 13.40 | 14.40 | 82,334 | +0.93(+6.90%) |
Nov 29, 2011 | 13.45 | 13.70 | 13.45 | 13.47 | 42,149 | -0.18(-1.32%) |
Nov 28, 2011 | 13.80 | 13.80 | 13.40 | 13.65 | 35,375 | +0.38(+2.86%) |
Nov 25, 2011 | 13.01 | 13.40 | 13.01 | 13.27 | 39,022 | +0.10(+0.76%) |
Nov 23, 2011 | 13.03 | 13.26 | 13.03 | 13.17 | 40,487 | -0.11(-0.83%) |
Nov 22, 2011 | 13.40 | 13.54 | 13.21 | 13.28 | 43,108 | -0.12(-0.90%) |
Nov 21, 2011 | 13.48 | 13.69 | 13.26 | 13.40 | 69,969 | -0.27(-1.98%) |
Nov 18, 2011 | 13.64 | 13.85 | 13.64 | 13.67 | 24,088 | +0.03(+0.22%) |
Nov 17, 2011 | 13.99 | 14.12 | 13.64 | 13.64 | 48,802 | -0.29(-2.08%) |
Nov 16, 2011 | 14.01 | 14.27 | 13.93 | 13.93 | 121,118 | -0.45(-3.13%) |
Nov 15, 2011 | 14.08 | 14.49 | 14.08 | 14.38 | 22,467 | +0.90(+6.68%) |
Nov 14, 2011 | 14.35 | 14.35 | 13.02 | 13.48 | 72,116 | -0.80(-5.60%) |
Nov 11, 2011 | 13.91 | 14.46 | 13.91 | 14.28 | 24,233 | +0.28(+2.00%) |
Nov 10, 2011 | 13.72 | 14.20 | 13.72 | 14.00 | 34,834 | +0.08(+0.57%) |
Nov 09, 2011 | 14.39 | 14.43 | 13.86 | 13.92 | 53,879 | -0.91(-6.14%) |
Nov 08, 2011 | 14.80 | 14.83 | 14.44 | 14.83 | 53,375 | +0.23(+1.58%) |
Nov 07, 2011 | 14.29 | 14.77 | 14.29 | 14.60 | 33,173 | -0.21(-1.42%) |
Nov 04, 2011 | 14.74 | 15.22 | 14.59 | 14.81 | 18,283 | -0.33(-2.18%) |
Nov 03, 2011 | 15.20 | 15.41 | 14.75 | 15.14 | 32,510 | +0.22(+1.47%) |
Nov 02, 2011 | 14.80 | 15.25 | 14.80 | 14.92 | 118,874 | +0.74(+5.22%) |
Nov 01, 2011 | 14.09 | 14.41 | 14.08 | 14.18 | 17,538 | -0.52(-3.54%) |
Oct 31, 2011 | 14.99 | 14.99 | 14.59 | 14.70 | 25,102 | -0.48(-3.16%) |
Oct 28, 2011 | 14.83 | 15.27 | 14.83 | 15.18 | 22,214 | +0.33(+2.22%) |
Oct 27, 2011 | 14.65 | 15.08 | 14.53 | 14.85 | 40,243 | +0.83(+5.92%) |
Oct 26, 2011 | 14.08 | 14.10 | 13.81 | 14.02 | 17,818 | +0.22(+1.59%) |
Oct 25, 2011 | 13.91 | 13.91 | 13.66 | 13.80 | 20,618 | -0.16(-1.15%) |
Oct 24, 2011 | 13.45 | 13.96 | 13.45 | 13.96 | 54,084 | +0.65(+4.88%) |
Oct 21, 2011 | 13.00 | 13.46 | 13.00 | 13.31 | 30,612 | +0.36(+2.78%) |
Oct 20, 2011 | 12.95 | 13.14 | 12.71 | 12.95 | 20,175 | +0.02(+0.15%) |
Oct 19, 2011 | 13.42 | 13.42 | 12.93 | 12.93 | 27,343 | -0.24(-1.82%) |
Oct 18, 2011 | 13.00 | 13.21 | 12.70 | 13.17 | 32,153 | +0.14(+1.07%) |
Oct 17, 2011 | 13.70 | 13.70 | 13.00 | 13.03 | 49,706 | -0.40(-2.98%) |
Oct 14, 2011 | 13.09 | 13.46 | 13.09 | 13.43 | 36,090 | +0.13(+0.98%) |
Oct 13, 2011 | 13.30 | 13.50 | 13.15 | 13.30 | 40,603 | -0.44(-3.20%) |
Oct 12, 2011 | 13.62 | 13.85 | 13.62 | 13.74 | 69,628 | +0.53(+4.01%) |
Oct 11, 2011 | 12.84 | 13.30 | 12.84 | 13.21 | 59,184 | +0.50(+3.93%) |
Oct 10, 2011 | 12.30 | 12.73 | 12.30 | 12.71 | 55,205 | +0.31(+2.50%) |
Oct 07, 2011 | 12.16 | 12.60 | 12.16 | 12.40 | 27,387 | +0.28(+2.31%) |
Oct 06, 2011 | 12.10 | 12.29 | 12.06 | 12.12 | 19,772 | +0.19(+1.59%) |
Oct 05, 2011 | 11.21 | 11.95 | 11.21 | 11.93 | 64,508 | +0.55(+4.83%) |
Oct 04, 2011 | 11.30 | 11.53 | 11.20 | 11.38 | 75,526 | -0.11(-0.96%) |