Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.23 | 13.21 | 12.99 | 13.01 | 271,538 | -0.23(-1.72%) |
Dec 29, 2011 | 13.08 | 13.26 | 12.91 | 13.23 | 332,450 | +0.21(+1.58%) |
Dec 28, 2011 | 13.25 | 13.25 | 13.01 | 13.03 | 302,227 | -0.26(-1.94%) |
Dec 27, 2011 | 13.14 | 13.36 | 13.09 | 13.29 | 251,751 | +0.07(+0.50%) |
Dec 23, 2011 | 13.32 | 13.32 | 13.13 | 13.22 | 280,921 | -0.20(-1.48%) |
Dec 21, 2011 | 13.29 | 13.46 | 12.87 | 13.42 | 339,988 | +0.13(+1.00%) |
Dec 20, 2011 | 12.89 | 13.34 | 12.88 | 13.29 | 438,937 | +0.66(+5.24%) |
Dec 19, 2011 | 12.43 | 12.87 | 12.17 | 12.62 | 1,205,321 | -0.25(-1.94%) |
Dec 16, 2011 | 12.92 | 13.03 | 12.73 | 12.87 | 1,381,231 | +0.00(+0.00%) |
Dec 15, 2011 | 13.09 | 13.11 | 12.65 | 12.87 | 998,490 | -0.02(-0.17%) |
Dec 14, 2011 | 13.26 | 13.37 | 12.89 | 12.90 | 795,509 | -0.51(-3.84%) |
Dec 13, 2011 | 13.67 | 13.85 | 13.34 | 13.41 | 390,729 | -0.15(-1.14%) |
Dec 12, 2011 | 13.38 | 13.58 | 13.29 | 13.57 | 343,404 | -0.01(-0.05%) |
Dec 09, 2011 | 13.22 | 13.62 | 13.22 | 13.57 | 387,453 | +0.38(+2.84%) |
Dec 08, 2011 | 13.54 | 13.59 | 13.18 | 13.20 | 465,981 | -0.48(-3.49%) |
Dec 07, 2011 | 13.66 | 13.77 | 13.38 | 13.68 | 682,204 | -0.01(-0.11%) |
Dec 06, 2011 | 13.76 | 13.86 | 13.46 | 13.69 | 560,873 | -0.07(-0.48%) |
Dec 05, 2011 | 13.43 | 13.78 | 13.34 | 13.76 | 535,764 | +0.52(+3.94%) |
Dec 02, 2011 | 13.29 | 13.42 | 13.18 | 13.23 | 274,610 | +0.07(+0.56%) |
Dec 01, 2011 | 13.22 | 13.30 | 13.07 | 13.16 | 609,776 | -0.12(-0.89%) |
Nov 30, 2011 | 12.88 | 13.29 | 12.62 | 13.28 | 753,244 | +0.86(+6.93%) |
Nov 29, 2011 | 12.62 | 12.76 | 12.40 | 12.42 | 317,516 | -0.26(-2.09%) |
Nov 28, 2011 | 12.43 | 12.70 | 12.43 | 12.68 | 336,560 | +0.60(+4.99%) |
Nov 25, 2011 | 12.12 | 12.37 | 12.07 | 12.08 | 147,971 | -0.11(-0.90%) |
Nov 23, 2011 | 12.47 | 12.59 | 12.13 | 12.19 | 303,322 | -0.41(-3.27%) |
Nov 22, 2011 | 12.76 | 12.81 | 12.55 | 12.60 | 228,484 | -0.14(-1.10%) |
Nov 21, 2011 | 12.89 | 12.95 | 12.68 | 12.74 | 271,131 | -0.39(-2.97%) |
Nov 18, 2011 | 13.06 | 13.18 | 12.91 | 13.13 | 372,154 | +0.16(+1.25%) |
Nov 17, 2011 | 12.85 | 13.11 | 12.83 | 12.97 | 478,587 | +0.12(+0.97%) |
Nov 16, 2011 | 13.05 | 13.20 | 12.82 | 12.84 | 349,284 | -0.32(-2.46%) |
Nov 15, 2011 | 12.95 | 13.25 | 12.81 | 13.17 | 319,424 | +0.15(+1.13%) |
Nov 14, 2011 | 13.14 | 13.19 | 12.95 | 13.02 | 344,116 | -0.21(-1.61%) |
Nov 11, 2011 | 12.98 | 13.26 | 12.91 | 13.23 | 315,130 | +0.41(+3.21%) |
Nov 10, 2011 | 12.87 | 12.97 | 12.71 | 12.82 | 250,636 | +0.10(+0.81%) |
Nov 09, 2011 | 12.84 | 13.05 | 12.68 | 12.72 | 496,847 | -0.51(-3.84%) |
Nov 08, 2011 | 13.18 | 13.26 | 12.84 | 13.23 | 699,708 | +0.12(+0.90%) |
Nov 07, 2011 | 13.03 | 13.16 | 12.76 | 13.11 | 352,395 | +0.07(+0.56%) |
Nov 04, 2011 | 13.08 | 13.15 | 12.91 | 13.04 | 250,240 | -0.20(-1.50%) |
Nov 03, 2011 | 12.98 | 13.26 | 12.73 | 13.23 | 426,869 | +0.35(+2.74%) |
Nov 02, 2011 | 12.72 | 12.90 | 12.61 | 12.88 | 486,500 | +0.41(+3.30%) |
Nov 01, 2011 | 12.29 | 12.75 | 12.29 | 12.47 | 616,992 | -0.26(-2.02%) |
Oct 31, 2011 | 12.78 | 12.96 | 12.52 | 12.73 | 482,192 | -0.28(-2.15%) |
Oct 28, 2011 | 13.12 | 13.12 | 12.90 | 13.01 | 512,348 | -0.18(-1.34%) |
Oct 27, 2011 | 12.93 | 13.26 | 12.71 | 13.18 | 933,403 | +0.61(+4.85%) |
Oct 26, 2011 | 12.84 | 12.84 | 12.48 | 12.57 | 1,575,552 | -0.10(-0.81%) |
Oct 25, 2011 | 12.80 | 12.95 | 12.55 | 12.68 | 850,654 | -0.20(-1.58%) |
Oct 24, 2011 | 12.70 | 12.93 | 12.66 | 12.88 | 563,445 | +0.17(+1.32%) |
Oct 21, 2011 | 12.61 | 12.75 | 12.49 | 12.71 | 430,788 | +0.35(+2.83%) |
Oct 20, 2011 | 12.47 | 12.53 | 12.15 | 12.36 | 640,972 | -0.06(-0.47%) |
Oct 19, 2011 | 12.44 | 12.78 | 12.36 | 12.42 | 818,992 | -0.02(-0.18%) |
Oct 18, 2011 | 12.35 | 12.52 | 12.17 | 12.44 | 614,511 | +0.15(+1.18%) |
Oct 17, 2011 | 12.62 | 12.62 | 12.25 | 12.30 | 493,241 | -0.39(-3.04%) |
Oct 14, 2011 | 12.73 | 12.73 | 12.45 | 12.68 | 559,171 | +0.11(+0.87%) |
Oct 13, 2011 | 12.54 | 12.82 | 12.46 | 12.57 | 863,052 | -0.36(-2.82%) |
Oct 12, 2011 | 12.79 | 13.18 | 12.58 | 12.94 | 1,018,940 | +0.17(+1.37%) |
Oct 11, 2011 | 12.21 | 12.78 | 12.21 | 12.76 | 676,715 | +0.43(+3.48%) |
Oct 10, 2011 | 12.27 | 12.38 | 12.17 | 12.33 | 648,572 | +0.28(+2.30%) |
Oct 07, 2011 | 12.42 | 12.42 | 11.95 | 12.06 | 465,838 | -0.32(-2.59%) |
Oct 06, 2011 | 12.23 | 12.57 | 12.20 | 12.38 | 581,932 | -0.26(-2.02%) |
Oct 05, 2011 | 11.98 | 12.67 | 11.87 | 12.63 | 1,092,455 | +0.65(+5.41%) |
Oct 04, 2011 | 11.11 | 12.02 | 11.11 | 11.98 | 764,956 | +0.84(+7.59%) |