Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.29 | 13.49 | 13.29 | 13.35 | 3,342 | +0.05(+0.38%) |
Dec 29, 2011 | 12.72 | 13.30 | 12.72 | 13.30 | 3,070 | +1.39(+11.67%) |
Dec 28, 2011 | 12.29 | 12.29 | 11.90 | 11.91 | 8,825 | -0.60(-4.80%) |
Dec 27, 2011 | 12.84 | 12.84 | 12.51 | 12.51 | 8,601 | -0.37(-2.87%) |
Dec 23, 2011 | 12.84 | 12.96 | 12.84 | 12.88 | 3,688 | -0.47(-3.52%) |
Dec 21, 2011 | 13.69 | 13.69 | 13.35 | 13.35 | 17,509 | -0.95(-6.64%) |
Dec 20, 2011 | 14.03 | 15.20 | 14.03 | 14.30 | 93,984 | +4.04(+39.38%) |
Dec 19, 2011 | 12.07 | 12.07 | 10.26 | 10.26 | 62,487 | -2.74(-21.08%) |
Dec 16, 2011 | 12.70 | 13.55 | 12.70 | 13.00 | 12,377 | +0.15(+1.17%) |
Dec 15, 2011 | 12.25 | 12.90 | 12.25 | 12.85 | 36,419 | -3.25(-20.19%) |
Dec 14, 2011 | 16.03 | 16.60 | 13.10 | 16.10 | 74,407 | -1.40(-8.00%) |
Dec 13, 2011 | 17.40 | 17.65 | 17.30 | 17.50 | 45,704 | +1.10(+6.71%) |
Dec 12, 2011 | 16.41 | 16.51 | 16.15 | 16.40 | 22,649 | +1.10(+7.19%) |
Dec 09, 2011 | 15.26 | 15.50 | 15.15 | 15.30 | 39,328 | +0.18(+1.19%) |
Dec 08, 2011 | 15.03 | 15.27 | 15.00 | 15.12 | 9,657 | +0.32(+2.16%) |
Dec 07, 2011 | 14.40 | 14.80 | 14.31 | 14.80 | 29,454 | +0.58(+4.08%) |
Dec 06, 2011 | 15.08 | 15.08 | 13.90 | 14.22 | 110,483 | +0.42(+3.04%) |
Dec 05, 2011 | 14.30 | 14.30 | 13.75 | 13.80 | 21,324 | +0.77(+5.91%) |
Dec 02, 2011 | 13.10 | 13.50 | 13.02 | 13.03 | 13,442 | +0.04(+0.31%) |
Dec 01, 2011 | 13.50 | 13.50 | 12.98 | 12.99 | 14,901 | -0.21(-1.59%) |
Nov 30, 2011 | 13.13 | 13.39 | 13.02 | 13.20 | 34,413 | +0.70(+5.60%) |
Nov 29, 2011 | 12.69 | 13.00 | 12.48 | 12.50 | 42,370 | +0.00(+0.00%) |
Nov 28, 2011 | 13.20 | 13.20 | 12.50 | 12.50 | 87,413 | -1.15(-8.42%) |
Nov 25, 2011 | 13.90 | 13.95 | 13.00 | 13.65 | 109,163 | +2.46(+21.98%) |
Nov 23, 2011 | 11.20 | 11.27 | 10.95 | 11.19 | 49,991 | +0.09(+0.81%) |
Nov 22, 2011 | 11.00 | 11.20 | 10.70 | 11.10 | 99,492 | +1.65(+17.46%) |
Nov 21, 2011 | 9.500 | 9.500 | 8.910 | 9.450 | 59,983 | +1.45(+18.12%) |
Nov 18, 2011 | 7.750 | 8.300 | 7.020 | 8.000 | 74,945 | -1.25(-13.51%) |
Nov 17, 2011 | 10.05 | 10.05 | 9.200 | 9.250 | 43,752 | -0.45(-4.64%) |
Nov 16, 2011 | 9.900 | 10.45 | 9.480 | 9.700 | 74,979 | -1.35(-12.22%) |
Nov 15, 2011 | 11.41 | 11.50 | 10.70 | 11.05 | 342,701 | +1.25(+12.76%) |
Nov 14, 2011 | 9.850 | 10.50 | 9.550 | 9.800 | 190,430 | +3.04(+44.97%) |
Nov 11, 2011 | 6.700 | 7.100 | 6.500 | 6.760 | 229,756 | +0.81(+13.61%) |
Nov 10, 2011 | 6.300 | 6.300 | 5.500 | 5.950 | 245,286 | -1.10(-15.60%) |
Nov 09, 2011 | 7.700 | 7.700 | 6.870 | 7.050 | 220,796 | -2.00(-22.10%) |
Nov 08, 2011 | 9.200 | 9.600 | 8.530 | 9.050 | 134,390 | -4.67(-34.04%) |
Nov 07, 2011 | 13.45 | 14.00 | 13.25 | 13.72 | 29,831 | -1.18(-7.92%) |
Nov 04, 2011 | 14.95 | 15.05 | 14.50 | 14.90 | 21,291 | -0.70(-4.49%) |
Nov 03, 2011 | 15.69 | 15.69 | 15.50 | 15.60 | 7,298 | +0.12(+0.78%) |
Nov 02, 2011 | 15.57 | 15.60 | 15.45 | 15.48 | 6,128 | +0.18(+1.18%) |
Nov 01, 2011 | 15.60 | 15.60 | 15.30 | 15.30 | 4,522 | -0.31(-1.99%) |
Oct 31, 2011 | 15.71 | 15.73 | 15.50 | 15.61 | 12,803 | -0.79(-4.82%) |
Oct 28, 2011 | 16.27 | 16.40 | 15.92 | 16.40 | 31,897 | -0.80(-4.65%) |
Oct 27, 2011 | 17.80 | 18.37 | 17.07 | 17.20 | 75,407 | +2.20(+14.67%) |
Oct 26, 2011 | 15.17 | 15.90 | 14.90 | 15.00 | 139,202 | -0.87(-5.48%) |
Oct 25, 2011 | 15.79 | 15.87 | 15.33 | 15.87 | 69,810 | +1.37(+9.45%) |
Oct 24, 2011 | 14.94 | 15.80 | 14.50 | 14.50 | 117,453 | -2.50(-14.71%) |
Oct 21, 2011 | 16.61 | 17.90 | 16.61 | 17.00 | 32,649 | +0.15(+0.89%) |
Oct 20, 2011 | 17.38 | 17.38 | 16.70 | 16.85 | 40,165 | -1.25(-6.91%) |
Oct 19, 2011 | 18.29 | 18.29 | 17.90 | 18.10 | 137,060 | -0.70(-3.72%) |
Oct 18, 2011 | 18.66 | 19.10 | 18.66 | 18.80 | 7,150 | -1.08(-5.43%) |
Oct 17, 2011 | 20.36 | 20.85 | 19.85 | 19.88 | 10,506 | -6.27(-23.98%) |
Oct 14, 2011 | 26.65 | 26.65 | 26.15 | 26.15 | 9,687 | -5.95(-18.54%) |
Oct 13, 2011 | 32.10 | 32.10 | 32.10 | 32.10 | 400 | +0.40(+1.26%) |
Oct 12, 2011 | 31.00 | 31.90 | 31.00 | 31.70 | 8,060 | +0.05(+0.16%) |
Oct 10, 2011 | 31.65 | 31.65 | 31.65 | 0 | +0.32(+1.02%) | |
Oct 07, 2011 | 31.33 | 31.33 | 31.33 | 31.33 | 271 | +0.52(+1.69%) |
Oct 06, 2011 | 30.90 | 31.00 | 30.81 | 30.81 | 1,400 | +0.99(+3.32%) |
Oct 05, 2011 | 29.82 | 29.82 | 29.82 | 29.82 | 200 | +0.02(+0.07%) |
Oct 04, 2011 | 29.80 | 29.80 | 29.80 | 29.80 | 137 | +0.28(+0.95%) |