Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.62 | 12.72 | 12.44 | 12.70 | 1,931 | +0.02(+0.19%) |
Dec 29, 2011 | 12.77 | 12.80 | 12.65 | 12.68 | 1,442 | -0.05(-0.37%) |
Dec 28, 2011 | 12.69 | 12.72 | 12.69 | 12.72 | 1,526 | +0.05(+0.43%) |
Dec 27, 2011 | 12.57 | 12.77 | 12.57 | 12.67 | 12,410 | +0.25(+2.03%) |
Dec 23, 2011 | 12.64 | 12.69 | 12.42 | 12.42 | 4,251 | -0.13(-1.06%) |
Dec 21, 2011 | 12.38 | 12.55 | 11.89 | 12.55 | 28,092 | +0.26(+2.11%) |
Dec 20, 2011 | 12.54 | 12.54 | 12.28 | 12.29 | 4,098 | -0.17(-1.39%) |
Dec 19, 2011 | 12.46 | 12.46 | 12.46 | 12.46 | 254 | +0.02(+0.19%) |
Dec 16, 2011 | 12.27 | 12.44 | 12.27 | 12.44 | 5,022 | +0.00(+0.00%) |
Dec 15, 2011 | 12.44 | 12.44 | 12.38 | 12.44 | 4,478 | +0.00(+0.00%) |
Dec 14, 2011 | 12.77 | 12.87 | 12.10 | 12.44 | 27,044 | -0.33(-2.58%) |
Dec 13, 2011 | 13.00 | 13.63 | 12.77 | 12.77 | 12,046 | -0.22(-1.70%) |
Dec 12, 2011 | 13.07 | 13.64 | 12.99 | 12.99 | 729 | -0.29(-2.18%) |
Dec 09, 2011 | 13.28 | 13.28 | 13.28 | 13.28 | 381 | +0.01(+0.06%) |
Dec 08, 2011 | 13.72 | 13.72 | 13.27 | 13.27 | 3,160 | -0.48(-3.49%) |
Dec 07, 2011 | 13.69 | 13.75 | 13.69 | 13.75 | 2,861 | +0.09(+0.63%) |
Dec 06, 2011 | 13.26 | 13.98 | 13.26 | 13.67 | 8,561 | +0.35(+2.60%) |
Dec 05, 2011 | 12.97 | 13.32 | 12.97 | 13.32 | 9,955 | +0.51(+3.99%) |
Dec 02, 2011 | 13.02 | 13.13 | 12.79 | 12.81 | 8,396 | -0.21(-1.63%) |
Dec 01, 2011 | 12.91 | 13.05 | 12.91 | 13.02 | 3,944 | -0.02(-0.18%) |
Nov 30, 2011 | 13.05 | 13.09 | 12.74 | 13.05 | 9,878 | +0.25(+1.97%) |
Nov 29, 2011 | 12.65 | 12.90 | 12.65 | 12.79 | 5,343 | +0.11(+0.87%) |
Nov 28, 2011 | 12.64 | 12.82 | 12.64 | 12.68 | 3,729 | +0.06(+0.44%) |
Nov 25, 2011 | 12.66 | 12.66 | 12.63 | 12.63 | 254 | -0.08(-0.62%) |
Nov 23, 2011 | 12.71 | 12.71 | 12.63 | 12.71 | 1,809 | +0.06(+0.50%) |
Nov 22, 2011 | 12.65 | 12.65 | 12.65 | 12.65 | 127 | -0.13(-0.99%) |
Nov 21, 2011 | 12.73 | 12.77 | 12.57 | 12.77 | 3,379 | +0.04(+0.31%) |
Nov 18, 2011 | 12.79 | 12.81 | 12.73 | 12.73 | 1,582 | -0.08(-0.61%) |
Nov 16, 2011 | 13.20 | 12.81 | 12.81 | 12.81 | 1,017 | -0.42(-3.21%) |
Nov 15, 2011 | 12.68 | 13.24 | 12.68 | 13.24 | 4,203 | +0.55(+4.34%) |
Nov 14, 2011 | 12.59 | 12.68 | 12.59 | 12.68 | 800 | +0.09(+0.75%) |
Nov 11, 2011 | 12.85 | 12.97 | 12.59 | 12.59 | 2,188 | -0.14(-1.11%) |
Nov 10, 2011 | 12.73 | 12.73 | 12.73 | 12.73 | 127 | +0.16(+1.25%) |
Nov 09, 2011 | 12.87 | 12.87 | 12.57 | 12.57 | 5,084 | -0.17(-1.30%) |
Nov 08, 2011 | 12.84 | 13.04 | 12.61 | 12.74 | 1,687 | +0.16(+1.25%) |
Nov 07, 2011 | 12.79 | 13.34 | 12.57 | 12.58 | 5,810 | -0.03(-0.25%) |
Nov 04, 2011 | 12.82 | 12.82 | 12.57 | 12.61 | 3,070 | -0.35(-2.73%) |
Nov 03, 2011 | 12.97 | 12.97 | 12.97 | 12.97 | 254 | +0.00(+0.00%) |
Nov 02, 2011 | 12.65 | 13.28 | 12.65 | 12.97 | 4,485 | +0.08(+0.61%) |
Nov 01, 2011 | 12.70 | 13.24 | 12.58 | 12.89 | 3,147 | -0.12(-0.91%) |
Oct 31, 2011 | 13.24 | 13.28 | 12.46 | 13.01 | 31,781 | +0.04(+0.30%) |
Oct 28, 2011 | 12.77 | 13.16 | 12.12 | 12.97 | 7,557 | +0.12(+0.92%) |
Oct 27, 2011 | 13.35 | 13.35 | 12.85 | 12.85 | 7,023 | -0.03(-0.24%) |
Oct 26, 2011 | 12.14 | 12.93 | 12.13 | 12.88 | 9,586 | +0.74(+6.08%) |
Oct 25, 2011 | 12.28 | 12.28 | 12.13 | 12.14 | 1,444 | -0.10(-0.83%) |
Oct 24, 2011 | 12.32 | 12.33 | 11.71 | 12.24 | 6,153 | +0.26(+2.16%) |
Oct 21, 2011 | 11.83 | 12.39 | 11.80 | 11.99 | 2,341 | -0.40(-3.24%) |
Oct 20, 2011 | 11.98 | 12.39 | 11.80 | 12.39 | 1,654 | +0.64(+5.42%) |
Oct 19, 2011 | 11.73 | 11.94 | 11.73 | 11.75 | 4,828 | -0.13(-1.06%) |
Oct 18, 2011 | 11.96 | 12.23 | 11.79 | 11.88 | 8,794 | +0.12(+1.00%) |
Oct 17, 2011 | 11.82 | 11.82 | 11.71 | 11.76 | 2,878 | +0.01(+0.07%) |
Oct 14, 2011 | 12.10 | 12.13 | 11.64 | 11.75 | 10,175 | -0.05(-0.40%) |
Oct 13, 2011 | 12.15 | 12.15 | 11.62 | 11.80 | 2,705 | -0.26(-2.15%) |
Oct 12, 2011 | 12.17 | 12.17 | 11.60 | 12.06 | 3,178 | +0.09(+0.76%) |
Oct 11, 2011 | 12.17 | 12.17 | 11.58 | 11.97 | 636 | +0.19(+1.64%) |
Oct 10, 2011 | 11.79 | 12.12 | 11.66 | 11.77 | 3,972 | -0.02(-0.13%) |
Oct 06, 2011 | 11.79 | 11.79 | 11.79 | 11.79 | 3,308 | +0.00(+0.00%) |
Oct 05, 2011 | 12.10 | 12.10 | 11.79 | 11.79 | 1,654 | -0.11(-0.90%) |
Oct 04, 2011 | 12.18 | 12.18 | 11.80 | 11.90 | 4,390 | -0.29(-2.34%) |