Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.82 | 12.96 | 12.76 | 12.77 | 372,727 | -0.21(-1.61%) |
Dec 29, 2011 | 12.90 | 13.01 | 12.84 | 12.98 | 383,898 | +0.12(+0.92%) |
Dec 28, 2011 | 12.89 | 12.91 | 12.72 | 12.86 | 195,808 | +0.03(+0.20%) |
Dec 27, 2011 | 12.90 | 12.90 | 12.64 | 12.83 | 362,456 | -0.07(-0.54%) |
Dec 23, 2011 | 12.84 | 12.98 | 12.66 | 12.90 | 308,927 | +0.06(+0.50%) |
Dec 21, 2011 | 12.44 | 12.84 | 12.40 | 12.84 | 571,419 | +0.40(+3.19%) |
Dec 20, 2011 | 12.42 | 12.59 | 12.29 | 12.44 | 482,832 | +0.03(+0.20%) |
Dec 19, 2011 | 12.50 | 12.64 | 12.25 | 12.42 | 429,612 | +0.03(+0.27%) |
Dec 16, 2011 | 12.28 | 12.63 | 12.28 | 12.38 | 390,652 | +0.13(+1.06%) |
Dec 15, 2011 | 12.11 | 12.29 | 12.01 | 12.25 | 278,339 | +0.24(+2.03%) |
Dec 14, 2011 | 11.94 | 12.12 | 11.88 | 12.01 | 199,224 | -0.15(-1.25%) |
Dec 13, 2011 | 12.19 | 12.24 | 11.88 | 12.16 | 406,766 | +0.12(+1.00%) |
Dec 12, 2011 | 12.20 | 12.20 | 11.99 | 12.04 | 250,829 | -0.16(-1.32%) |
Dec 09, 2011 | 12.17 | 12.29 | 12.10 | 12.20 | 210,478 | +0.03(+0.22%) |
Dec 08, 2011 | 12.29 | 12.35 | 12.16 | 12.17 | 265,273 | -0.21(-1.69%) |
Dec 07, 2011 | 12.51 | 12.51 | 12.28 | 12.38 | 204,961 | -0.08(-0.68%) |
Dec 06, 2011 | 12.40 | 12.52 | 12.14 | 12.47 | 243,281 | +0.09(+0.75%) |
Dec 05, 2011 | 12.58 | 12.58 | 12.37 | 12.38 | 225,675 | -0.15(-1.20%) |
Dec 02, 2011 | 12.30 | 12.55 | 12.28 | 12.53 | 345,957 | +0.25(+2.01%) |
Dec 01, 2011 | 12.06 | 12.29 | 12.05 | 12.28 | 274,609 | +0.21(+1.74%) |
Nov 30, 2011 | 12.07 | 12.32 | 12.06 | 12.07 | 342,476 | +0.05(+0.45%) |
Nov 29, 2011 | 11.88 | 12.07 | 11.88 | 12.02 | 217,452 | +0.06(+0.54%) |
Nov 28, 2011 | 11.76 | 12.05 | 11.66 | 11.95 | 380,079 | +0.35(+3.03%) |
Nov 25, 2011 | 11.80 | 11.88 | 11.60 | 11.60 | 96,051 | -0.13(-1.11%) |
Nov 23, 2011 | 12.06 | 12.13 | 11.71 | 11.73 | 239,516 | -0.42(-3.48%) |
Nov 22, 2011 | 12.10 | 12.21 | 12.00 | 12.15 | 219,838 | +0.20(+1.67%) |
Nov 21, 2011 | 12.01 | 12.01 | 11.58 | 11.95 | 435,111 | -0.19(-1.58%) |
Nov 18, 2011 | 12.31 | 12.31 | 12.07 | 12.15 | 245,749 | -0.06(-0.49%) |
Nov 17, 2011 | 12.33 | 12.33 | 12.16 | 12.20 | 266,043 | -0.21(-1.70%) |
Nov 16, 2011 | 12.41 | 12.55 | 12.41 | 12.42 | 135,022 | -0.02(-0.14%) |
Nov 15, 2011 | 12.41 | 12.58 | 12.37 | 12.43 | 222,271 | -0.11(-0.88%) |
Nov 14, 2011 | 12.52 | 12.58 | 12.42 | 12.54 | 293,819 | +0.15(+1.24%) |
Nov 11, 2011 | 12.50 | 12.58 | 12.34 | 12.39 | 179,161 | -0.08(-0.61%) |
Nov 10, 2011 | 12.38 | 12.48 | 12.16 | 12.46 | 343,589 | +0.32(+2.64%) |
Nov 09, 2011 | 12.40 | 12.51 | 12.05 | 12.14 | 299,810 | -0.36(-2.85%) |
Nov 08, 2011 | 12.50 | 12.64 | 12.46 | 12.50 | 238,906 | +0.06(+0.46%) |
Nov 07, 2011 | 12.40 | 12.71 | 12.33 | 12.44 | 284,857 | -0.19(-1.52%) |
Nov 04, 2011 | 12.38 | 12.66 | 12.15 | 12.64 | 184,868 | +0.15(+1.16%) |
Nov 03, 2011 | 12.51 | 12.65 | 12.29 | 12.49 | 286,917 | +0.04(+0.34%) |
Nov 02, 2011 | 12.42 | 12.67 | 12.29 | 12.45 | 365,138 | +0.17(+1.35%) |
Nov 01, 2011 | 12.31 | 12.51 | 12.20 | 12.28 | 353,726 | -0.38(-3.00%) |
Oct 31, 2011 | 12.65 | 12.79 | 12.46 | 12.66 | 489,234 | +0.00(+0.03%) |
Oct 28, 2011 | 12.17 | 12.67 | 12.05 | 12.66 | 786,903 | +0.55(+4.56%) |
Oct 27, 2011 | 11.71 | 12.17 | 11.71 | 12.11 | 408,686 | +0.41(+3.52%) |
Oct 26, 2011 | 11.83 | 11.83 | 11.51 | 11.69 | 256,688 | +0.00(+0.00%) |
Oct 25, 2011 | 12.02 | 12.02 | 11.59 | 11.69 | 371,429 | -0.24(-2.04%) |
Oct 24, 2011 | 11.77 | 12.04 | 11.77 | 11.94 | 319,539 | +0.17(+1.43%) |
Oct 21, 2011 | 11.84 | 11.87 | 11.60 | 11.77 | 287,343 | +0.16(+1.35%) |
Oct 20, 2011 | 11.57 | 11.72 | 11.44 | 11.61 | 231,598 | +0.03(+0.26%) |
Oct 19, 2011 | 11.67 | 11.89 | 11.53 | 11.58 | 280,951 | -0.17(-1.40%) |
Oct 18, 2011 | 11.46 | 11.77 | 11.39 | 11.75 | 224,378 | +0.21(+1.79%) |
Oct 17, 2011 | 11.83 | 11.92 | 11.44 | 11.54 | 363,045 | -0.38(-3.16%) |
Oct 14, 2011 | 11.67 | 11.96 | 11.67 | 11.92 | 231,016 | +0.25(+2.10%) |
Oct 13, 2011 | 11.42 | 11.67 | 11.34 | 11.67 | 235,580 | +0.19(+1.66%) |
Oct 12, 2011 | 11.49 | 11.67 | 11.37 | 11.48 | 370,991 | +0.19(+1.65%) |
Oct 11, 2011 | 11.05 | 11.40 | 11.01 | 11.30 | 417,747 | +0.20(+1.77%) |
Oct 10, 2011 | 10.94 | 11.17 | 10.91 | 11.10 | 442,555 | +0.21(+1.90%) |
Oct 07, 2011 | 11.08 | 11.12 | 10.78 | 10.89 | 625,293 | -0.09(-0.82%) |
Oct 06, 2011 | 10.93 | 11.10 | 10.61 | 10.98 | 356,077 | +0.21(+1.93%) |
Oct 05, 2011 | 10.19 | 11.00 | 10.12 | 10.77 | 692,863 | +0.66(+6.51%) |
Oct 04, 2011 | 10.50 | 10.67 | 9.672 | 10.12 | 1,452,626 | -0.56(-5.26%) |