Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.27 | 14.41 | 14.08 | 14.09 | 377,466 | -0.20(-1.41%) |
Dec 29, 2011 | 14.16 | 14.33 | 14.05 | 14.29 | 554,741 | +0.18(+1.26%) |
Dec 28, 2011 | 14.19 | 14.23 | 14.06 | 14.11 | 376,060 | -0.04(-0.27%) |
Dec 27, 2011 | 13.96 | 14.21 | 13.92 | 14.15 | 159,328 | +0.00(+0.00%) |
Dec 26, 2011 | 79,268 | +0.00(+0.00%) | ||||
Dec 23, 2011 | 13.99 | 14.04 | 13.90 | 14.00 | 190,240 | +0.00(+0.00%) |
Dec 22, 2011 | 14.15 | 14.15 | 13.93 | 14.00 | 138,116 | -0.12(-0.82%) |
Dec 21, 2011 | 13.90 | 14.16 | 13.78 | 14.11 | 213,799 | +0.22(+1.59%) |
Dec 20, 2011 | 13.78 | 13.99 | 13.70 | 13.89 | 447,794 | +0.34(+2.48%) |
Dec 19, 2011 | 13.73 | 13.82 | 13.55 | 13.55 | 277,551 | -0.13(-0.95%) |
Dec 16, 2011 | 13.80 | 13.86 | 13.50 | 13.68 | 646,387 | -0.06(-0.42%) |
Dec 15, 2011 | 13.52 | 13.78 | 13.48 | 13.74 | 226,742 | +0.43(+3.25%) |
Dec 14, 2011 | 13.43 | 13.65 | 13.30 | 13.31 | 307,390 | -0.15(-1.11%) |
Dec 13, 2011 | 13.49 | 13.66 | 13.42 | 13.46 | 322,294 | +0.07(+0.50%) |
Dec 12, 2011 | 13.40 | 13.42 | 13.22 | 13.39 | 238,668 | -0.10(-0.71%) |
Dec 09, 2011 | 13.18 | 13.56 | 13.18 | 13.49 | 260,913 | +0.37(+2.82%) |
Dec 08, 2011 | 13.34 | 13.35 | 13.11 | 13.12 | 335,594 | -0.26(-1.94%) |
Dec 07, 2011 | 13.36 | 13.44 | 13.19 | 13.38 | 159,361 | +0.00(+0.00%) |
Dec 06, 2011 | 13.43 | 13.51 | 13.25 | 13.38 | 238,046 | -0.02(-0.14%) |
Dec 05, 2011 | 13.40 | 13.44 | 13.26 | 13.40 | 286,494 | +0.15(+1.12%) |
Dec 02, 2011 | 13.44 | 13.51 | 13.19 | 13.25 | 197,213 | -0.05(-0.40%) |
Dec 01, 2011 | 13.56 | 13.69 | 13.29 | 13.30 | 358,195 | -0.18(-1.32%) |
Nov 30, 2011 | 13.10 | 13.48 | 13.09 | 13.48 | 802,689 | +0.66(+5.14%) |
Nov 29, 2011 | 12.95 | 13.02 | 12.79 | 12.82 | 171,320 | +0.11(+0.84%) |
Nov 28, 2011 | 12.65 | 12.82 | 12.62 | 12.71 | 361,598 | +0.35(+2.80%) |
Nov 25, 2011 | 12.39 | 12.65 | 12.36 | 12.37 | 186,513 | -0.05(-0.38%) |
Nov 24, 2011 | 12.46 | 12.52 | 12.26 | 12.41 | 841,696 | +0.00(+0.00%) |
Nov 23, 2011 | 12.46 | 12.52 | 12.26 | 12.41 | 841,696 | -0.10(-0.83%) |
Nov 22, 2011 | 12.54 | 12.72 | 12.42 | 12.52 | 432,868 | -0.07(-0.53%) |
Nov 21, 2011 | 12.62 | 12.70 | 12.54 | 12.58 | 370,730 | -0.15(-1.15%) |
Nov 18, 2011 | 12.60 | 12.79 | 12.59 | 12.73 | 268,111 | +0.11(+0.86%) |
Nov 17, 2011 | 12.60 | 12.75 | 12.51 | 12.62 | 279,943 | +0.04(+0.30%) |
Nov 16, 2011 | 12.55 | 12.87 | 12.51 | 12.58 | 281,019 | -0.07(-0.52%) |
Nov 15, 2011 | 12.44 | 12.68 | 12.41 | 12.65 | 271,194 | +0.20(+1.60%) |
Nov 14, 2011 | 12.66 | 12.66 | 12.41 | 12.45 | 225,922 | -0.22(-1.72%) |
Nov 11, 2011 | 12.58 | 12.68 | 12.56 | 12.67 | 276,943 | +0.19(+1.52%) |
Nov 10, 2011 | 12.51 | 12.56 | 12.41 | 12.48 | 188,566 | +0.11(+0.92%) |
Nov 09, 2011 | 12.62 | 12.69 | 12.36 | 12.37 | 402,243 | -0.50(-3.90%) |
Nov 08, 2011 | 12.81 | 12.90 | 12.54 | 12.87 | 292,191 | +0.18(+1.46%) |
Nov 07, 2011 | 12.79 | 12.82 | 12.48 | 12.68 | 162,094 | -0.10(-0.78%) |
Nov 04, 2011 | 12.90 | 12.90 | 12.71 | 12.78 | 124,010 | -0.23(-1.78%) |
Nov 03, 2011 | 12.83 | 13.04 | 12.77 | 13.01 | 307,825 | +0.27(+2.12%) |
Nov 02, 2011 | 12.56 | 12.85 | 12.54 | 12.74 | 307,543 | +0.35(+2.83%) |
Nov 01, 2011 | 12.65 | 12.75 | 12.36 | 12.39 | 611,227 | -0.45(-3.51%) |
Oct 31, 2011 | 12.98 | 13.20 | 12.84 | 12.84 | 531,047 | -0.27(-2.10%) |
Oct 28, 2011 | 13.38 | 13.57 | 13.10 | 13.12 | 391,371 | -0.42(-3.08%) |
Oct 27, 2011 | 13.10 | 13.54 | 13.06 | 13.54 | 711,105 | +0.51(+3.93%) |
Oct 26, 2011 | 12.80 | 13.07 | 12.68 | 13.02 | 660,467 | +0.41(+3.23%) |
Oct 25, 2011 | 12.82 | 12.90 | 12.58 | 12.62 | 403,665 | -0.24(-1.84%) |
Oct 24, 2011 | 12.72 | 12.87 | 12.68 | 12.85 | 271,795 | +0.12(+0.97%) |
Oct 21, 2011 | 12.72 | 12.74 | 12.56 | 12.73 | 264,714 | +0.21(+1.67%) |
Oct 20, 2011 | 12.46 | 12.55 | 12.32 | 12.52 | 237,522 | +0.09(+0.72%) |
Oct 19, 2011 | 12.54 | 12.68 | 12.37 | 12.43 | 238,518 | -0.10(-0.79%) |
Oct 18, 2011 | 12.30 | 12.58 | 12.21 | 12.53 | 374,101 | +0.26(+2.09%) |
Oct 17, 2011 | 12.40 | 12.46 | 12.09 | 12.28 | 278,281 | -0.22(-1.75%) |
Oct 14, 2011 | 12.46 | 12.53 | 12.35 | 12.49 | 313,950 | +0.13(+1.04%) |
Oct 13, 2011 | 12.27 | 12.38 | 12.20 | 12.37 | 134,195 | +0.03(+0.27%) |
Oct 12, 2011 | 12.35 | 12.36 | 12.21 | 12.33 | 257,534 | +0.09(+0.70%) |
Oct 11, 2011 | 12.26 | 12.29 | 12.18 | 12.25 | 338,054 | -0.10(-0.81%) |
Oct 10, 2011 | 12.25 | 12.36 | 12.16 | 12.35 | 376,802 | +0.26(+2.12%) |
Oct 07, 2011 | 12.21 | 12.28 | 12.02 | 12.09 | 286,490 | -0.12(-0.97%) |
Oct 06, 2011 | 12.07 | 12.23 | 11.98 | 12.21 | 420,704 | +0.15(+1.22%) |
Oct 05, 2011 | 12.01 | 12.09 | 11.86 | 12.06 | 320,789 | +0.06(+0.51%) |
Oct 04, 2011 | 11.68 | 12.04 | 11.57 | 12.00 | 842,534 | +0.29(+2.47%) |