Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.11 | 12.11 | 11.93 | 11.96 | 2,698 | -0.30(-2.44%) |
Dec 29, 2011 | 12.39 | 12.39 | 11.89 | 12.26 | 5,129 | +0.32(+2.64%) |
Dec 28, 2011 | 11.84 | 11.94 | 11.84 | 11.94 | 370 | -0.19(-1.60%) |
Dec 27, 2011 | 11.87 | 12.14 | 11.87 | 12.14 | 3,033 | +0.35(+2.95%) |
Dec 23, 2011 | 11.68 | 11.80 | 11.67 | 11.79 | 2,565 | -0.28(-2.35%) |
Dec 21, 2011 | 12.27 | 12.27 | 12.07 | 12.07 | 710 | -0.32(-2.55%) |
Dec 20, 2011 | 12.02 | 12.39 | 12.00 | 12.39 | 5,435 | -0.18(-1.42%) |
Dec 19, 2011 | 13.03 | 13.12 | 12.56 | 12.57 | 7,163 | -0.44(-3.36%) |
Dec 16, 2011 | 13.08 | 13.36 | 12.96 | 13.00 | 5,509 | -0.03(-0.25%) |
Dec 15, 2011 | 12.99 | 13.04 | 12.99 | 13.04 | 4,251 | +0.16(+1.26%) |
Dec 14, 2011 | 12.75 | 12.87 | 12.73 | 12.87 | 7,595 | -0.40(-3.05%) |
Dec 13, 2011 | 12.97 | 13.28 | 12.96 | 13.28 | 16,923 | +0.32(+2.50%) |
Dec 12, 2011 | 12.99 | 13.00 | 12.96 | 12.96 | 1,904 | -0.02(-0.19%) |
Dec 09, 2011 | 13.34 | 13.36 | 12.98 | 12.98 | 2,025 | -0.05(-0.37%) |
Dec 08, 2011 | 12.83 | 13.51 | 12.83 | 13.03 | 1,420 | +0.06(+0.44%) |
Dec 07, 2011 | 13.23 | 13.28 | 12.73 | 12.97 | 12,645 | -0.11(-0.80%) |
Dec 06, 2011 | 13.25 | 13.40 | 13.06 | 13.08 | 2,000 | -0.36(-2.71%) |
Dec 05, 2011 | 13.13 | 13.44 | 13.12 | 13.44 | 2,840 | +0.45(+3.43%) |
Dec 02, 2011 | 12.96 | 13.20 | 12.80 | 13.00 | 2,099 | +0.04(+0.31%) |
Dec 01, 2011 | 12.96 | 13.00 | 12.96 | 12.96 | 884 | -0.02(-0.15%) |
Nov 30, 2011 | 12.86 | 12.97 | 12.83 | 12.97 | 1,748 | +0.07(+0.53%) |
Nov 29, 2011 | 12.64 | 12.91 | 12.59 | 12.91 | 1,743 | +0.23(+1.85%) |
Nov 28, 2011 | 12.37 | 12.67 | 12.37 | 12.67 | 247 | +0.31(+2.49%) |
Nov 23, 2011 | 12.81 | 12.36 | 12.36 | 12.36 | 1,605 | -0.55(-4.26%) |
Nov 22, 2011 | 12.82 | 12.93 | 12.78 | 12.91 | 2,927 | +0.05(+0.38%) |
Nov 21, 2011 | 12.79 | 12.87 | 12.49 | 12.87 | 3,087 | -0.37(-2.81%) |
Nov 18, 2011 | 13.08 | 13.24 | 13.08 | 13.24 | 370 | +0.08(+0.62%) |
Nov 17, 2011 | 13.28 | 13.36 | 13.00 | 13.16 | 3,665 | -0.43(-3.16%) |
Nov 16, 2011 | 13.59 | 13.59 | 13.59 | 13.59 | 123 | +0.39(+2.94%) |
Nov 15, 2011 | 13.21 | 13.28 | 13.20 | 13.20 | 3,411 | -0.08(-0.61%) |
Nov 14, 2011 | 13.22 | 13.28 | 10.75 | 13.28 | 9,633 | +0.14(+1.05%) |
Nov 11, 2011 | 13.16 | 13.35 | 13.04 | 13.14 | 2,756 | +0.02(+0.19%) |
Nov 10, 2011 | 12.41 | 13.12 | 12.41 | 13.12 | 12,214 | +0.36(+2.86%) |
Nov 09, 2011 | 12.78 | 12.78 | 12.75 | 12.75 | 617 | -0.31(-2.36%) |
Nov 08, 2011 | 12.70 | 13.09 | 12.70 | 13.06 | 1,358 | +0.56(+4.47%) |
Nov 07, 2011 | 12.26 | 12.61 | 12.26 | 12.50 | 3,489 | -0.12(-0.96%) |
Nov 04, 2011 | 12.61 | 12.96 | 12.29 | 12.62 | 1,645 | -0.32(-2.44%) |
Nov 03, 2011 | 12.75 | 12.94 | 12.75 | 12.94 | 1,482 | +0.39(+3.10%) |
Nov 02, 2011 | 12.61 | 12.65 | 12.54 | 12.55 | 3,039 | +0.24(+1.97%) |
Nov 01, 2011 | 11.64 | 12.40 | 11.64 | 12.31 | 867 | -0.19(-1.49%) |
Oct 31, 2011 | 12.54 | 12.67 | 12.49 | 12.49 | 1,483 | -0.20(-1.57%) |
Oct 28, 2011 | 12.57 | 12.69 | 12.52 | 12.69 | 1,235 | -0.02(-0.15%) |
Oct 27, 2011 | 12.59 | 12.71 | 12.24 | 12.71 | 6,236 | +0.57(+4.67%) |
Oct 26, 2011 | 12.22 | 12.71 | 12.01 | 12.15 | 1,216 | -0.02(-0.20%) |
Oct 25, 2011 | 12.13 | 12.18 | 12.02 | 12.17 | 1,789 | +0.12(+1.00%) |
Oct 24, 2011 | 11.94 | 12.15 | 11.59 | 12.05 | 10,862 | +0.11(+0.89%) |
Oct 21, 2011 | 11.79 | 11.94 | 11.79 | 11.94 | 742 | +0.20(+1.72%) |
Oct 20, 2011 | 11.59 | 11.74 | 11.59 | 11.74 | 926 | -0.33(-2.75%) |
Oct 18, 2011 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.30(+2.54%) |
Oct 17, 2011 | 11.90 | 12.31 | 11.66 | 11.77 | 17,487 | +0.19(+1.68%) |
Oct 14, 2011 | 11.58 | 11.58 | 11.34 | 11.58 | 2,635 | +0.33(+2.95%) |
Oct 13, 2011 | 11.13 | 11.25 | 11.13 | 11.25 | 741 | +0.14(+1.24%) |
Oct 12, 2011 | 11.06 | 11.66 | 11.01 | 11.11 | 2,751 | -0.15(-1.29%) |
Oct 11, 2011 | 10.93 | 11.25 | 10.78 | 11.25 | 8,037 | +0.36(+3.27%) |
Oct 10, 2011 | 10.83 | 10.94 | 10.61 | 10.90 | 741 | +0.65(+6.32%) |
Oct 07, 2011 | 10.26 | 10.47 | 10.25 | 10.25 | 1,831 | -0.27(-2.54%) |
Oct 06, 2011 | 10.36 | 10.52 | 10.22 | 10.52 | 2,715 | +0.46(+4.59%) |
Oct 05, 2011 | 10.16 | 10.35 | 10.06 | 10.06 | 3,188 | -0.11(-1.04%) |
Oct 04, 2011 | 9.975 | 10.16 | 9.700 | 10.16 | 14,063 | +0.21(+2.12%) |