Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.70 | 14.70 | 14.36 | 14.36 | 288,458 | -0.33(-2.26%) |
Dec 29, 2011 | 14.53 | 14.72 | 14.53 | 14.70 | 182,269 | +0.25(+1.74%) |
Dec 28, 2011 | 14.70 | 14.73 | 14.41 | 14.45 | 239,437 | -0.23(-1.55%) |
Dec 27, 2011 | 14.60 | 14.76 | 14.60 | 14.67 | 227,337 | +0.06(+0.39%) |
Dec 23, 2011 | 14.65 | 14.75 | 14.58 | 14.62 | 123,847 | +0.05(+0.33%) |
Dec 21, 2011 | 14.36 | 14.62 | 14.30 | 14.57 | 373,577 | +0.23(+1.64%) |
Dec 20, 2011 | 14.23 | 14.49 | 14.23 | 14.33 | 381,606 | +0.36(+2.61%) |
Dec 19, 2011 | 14.16 | 14.34 | 13.94 | 13.97 | 260,876 | -0.10(-0.69%) |
Dec 16, 2011 | 14.17 | 14.19 | 13.89 | 14.06 | 988,332 | -0.01(-0.06%) |
Dec 15, 2011 | 14.12 | 14.15 | 13.91 | 14.07 | 190,823 | +0.14(+0.99%) |
Dec 14, 2011 | 13.74 | 14.18 | 13.64 | 13.94 | 227,496 | +0.06(+0.41%) |
Dec 13, 2011 | 13.85 | 14.03 | 13.79 | 13.88 | 364,610 | +0.11(+0.82%) |
Dec 12, 2011 | 13.64 | 13.81 | 13.60 | 13.77 | 342,127 | -0.07(-0.53%) |
Dec 09, 2011 | 13.49 | 13.90 | 13.42 | 13.84 | 309,220 | +0.41(+3.02%) |
Dec 08, 2011 | 13.68 | 13.68 | 13.37 | 13.43 | 251,480 | -0.35(-2.53%) |
Dec 07, 2011 | 13.56 | 13.78 | 13.39 | 13.78 | 322,987 | +0.14(+1.01%) |
Dec 06, 2011 | 13.44 | 13.73 | 13.30 | 13.64 | 363,710 | +0.19(+1.39%) |
Dec 05, 2011 | 13.38 | 13.58 | 13.11 | 13.46 | 293,918 | +0.23(+1.78%) |
Dec 02, 2011 | 13.21 | 13.37 | 13.16 | 13.22 | 105,977 | +0.23(+1.75%) |
Dec 01, 2011 | 13.33 | 13.34 | 12.99 | 13.00 | 199,557 | -0.36(-2.67%) |
Nov 30, 2011 | 13.00 | 13.39 | 12.97 | 13.35 | 528,577 | +0.82(+6.53%) |
Nov 29, 2011 | 12.61 | 12.67 | 12.44 | 12.53 | 163,439 | -0.09(-0.71%) |
Nov 28, 2011 | 12.57 | 12.66 | 12.45 | 12.62 | 216,723 | +0.45(+3.66%) |
Nov 25, 2011 | 12.26 | 12.44 | 12.15 | 12.18 | 84,932 | -0.11(-0.86%) |
Nov 23, 2011 | 12.46 | 12.47 | 12.23 | 12.28 | 292,610 | -0.28(-2.19%) |
Nov 22, 2011 | 12.64 | 12.66 | 12.50 | 12.56 | 201,970 | -0.06(-0.45%) |
Nov 21, 2011 | 12.73 | 12.79 | 12.53 | 12.61 | 251,671 | -0.36(-2.75%) |
Nov 18, 2011 | 12.78 | 13.03 | 12.78 | 12.97 | 187,651 | +0.15(+1.14%) |
Nov 17, 2011 | 12.92 | 13.05 | 12.74 | 12.83 | 288,060 | -0.10(-0.75%) |
Nov 16, 2011 | 13.00 | 13.21 | 12.89 | 12.92 | 230,114 | -0.20(-1.54%) |
Nov 15, 2011 | 12.84 | 13.18 | 12.84 | 13.12 | 237,283 | +0.17(+1.31%) |
Nov 14, 2011 | 12.99 | 13.13 | 12.87 | 12.95 | 284,142 | -0.14(-1.05%) |
Nov 11, 2011 | 13.01 | 13.21 | 12.94 | 13.09 | 177,501 | +0.24(+1.89%) |
Nov 10, 2011 | 12.91 | 12.91 | 12.75 | 12.85 | 308,963 | +0.13(+1.02%) |
Nov 09, 2011 | 12.92 | 12.98 | 12.67 | 12.72 | 449,868 | -0.53(-4.00%) |
Nov 08, 2011 | 13.13 | 13.30 | 12.96 | 13.25 | 313,025 | +0.22(+1.66%) |
Nov 07, 2011 | 12.86 | 13.10 | 12.70 | 13.03 | 200,091 | +0.14(+1.06%) |
Nov 04, 2011 | 12.70 | 12.93 | 12.64 | 12.90 | 311,926 | +0.05(+0.38%) |
Nov 03, 2011 | 12.76 | 12.87 | 12.55 | 12.85 | 251,338 | +0.26(+2.04%) |
Nov 02, 2011 | 12.47 | 12.72 | 12.32 | 12.59 | 332,385 | +0.34(+2.75%) |
Nov 01, 2011 | 12.43 | 12.64 | 12.17 | 12.25 | 367,175 | -0.63(-4.87%) |
Oct 31, 2011 | 12.88 | 13.11 | 12.82 | 12.88 | 339,187 | -0.24(-1.84%) |
Oct 28, 2011 | 13.15 | 13.47 | 12.82 | 13.12 | 523,241 | -0.14(-1.09%) |
Oct 27, 2011 | 12.86 | 13.30 | 12.52 | 13.27 | 594,048 | +0.62(+4.89%) |
Oct 26, 2011 | 12.45 | 12.70 | 12.25 | 12.65 | 215,686 | +0.39(+3.14%) |
Oct 25, 2011 | 12.44 | 12.48 | 12.23 | 12.26 | 343,023 | -0.29(-2.30%) |
Oct 24, 2011 | 12.22 | 12.61 | 12.09 | 12.55 | 282,976 | +0.35(+2.90%) |
Oct 21, 2011 | 11.80 | 12.21 | 11.78 | 12.20 | 308,231 | +0.56(+4.83%) |
Oct 20, 2011 | 11.48 | 11.69 | 11.43 | 11.64 | 265,420 | +0.14(+1.26%) |
Oct 19, 2011 | 11.24 | 11.71 | 11.14 | 11.49 | 431,166 | +0.21(+1.85%) |
Oct 18, 2011 | 10.78 | 11.33 | 10.70 | 11.28 | 313,419 | +0.58(+5.41%) |
Oct 17, 2011 | 10.92 | 11.00 | 10.68 | 10.70 | 321,814 | -0.33(-2.99%) |
Oct 14, 2011 | 10.94 | 11.21 | 10.74 | 11.03 | 251,152 | +0.18(+1.70%) |
Oct 13, 2011 | 11.03 | 11.19 | 10.82 | 10.85 | 256,224 | -0.27(-2.39%) |
Oct 12, 2011 | 11.02 | 11.19 | 10.94 | 11.11 | 489,114 | +0.22(+1.99%) |
Oct 11, 2011 | 10.99 | 11.01 | 10.81 | 10.90 | 356,931 | -0.18(-1.60%) |
Oct 10, 2011 | 10.79 | 11.09 | 10.79 | 11.07 | 429,021 | +0.47(+4.47%) |
Oct 07, 2011 | 11.09 | 11.24 | 10.57 | 10.60 | 534,839 | -0.29(-2.66%) |
Oct 06, 2011 | 10.82 | 10.91 | 10.53 | 10.89 | 391,419 | +0.21(+1.96%) |
Oct 05, 2011 | 10.78 | 10.81 | 10.55 | 10.68 | 457,722 | -0.08(-0.75%) |
Oct 04, 2011 | 9.875 | 10.82 | 9.724 | 10.76 | 598,277 | +0.83(+8.33%) |