Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.39 | 13.48 | 13.24 | 13.27 | 68,628 | -0.20(-1.49%) |
Dec 29, 2011 | 13.29 | 13.62 | 13.29 | 13.47 | 51,237 | +0.17(+1.31%) |
Dec 28, 2011 | 13.63 | 13.63 | 13.23 | 13.29 | 49,923 | -0.33(-2.39%) |
Dec 27, 2011 | 13.72 | 13.83 | 13.46 | 13.62 | 61,768 | -0.20(-1.45%) |
Dec 23, 2011 | 13.82 | 13.85 | 13.55 | 13.82 | 43,818 | -0.20(-1.43%) |
Dec 21, 2011 | 13.79 | 14.08 | 13.46 | 14.02 | 95,387 | +0.24(+1.75%) |
Dec 20, 2011 | 13.43 | 13.80 | 13.38 | 13.78 | 151,907 | +0.67(+5.15%) |
Dec 19, 2011 | 13.35 | 13.39 | 13.06 | 13.11 | 154,562 | -0.09(-0.65%) |
Dec 16, 2011 | 13.42 | 13.59 | 13.05 | 13.19 | 121,296 | -0.10(-0.75%) |
Dec 15, 2011 | 13.40 | 13.40 | 13.03 | 13.29 | 118,565 | +0.02(+0.17%) |
Dec 14, 2011 | 12.87 | 13.33 | 12.77 | 13.27 | 182,660 | +0.29(+2.23%) |
Dec 13, 2011 | 13.37 | 13.49 | 12.95 | 12.98 | 73,624 | -0.28(-2.10%) |
Dec 12, 2011 | 13.28 | 13.28 | 13.05 | 13.26 | 73,581 | -0.26(-1.89%) |
Dec 09, 2011 | 12.76 | 13.58 | 12.73 | 13.51 | 233,682 | +0.86(+6.76%) |
Dec 08, 2011 | 13.27 | 13.27 | 12.61 | 12.66 | 71,956 | -0.76(-5.63%) |
Dec 07, 2011 | 13.41 | 13.51 | 13.12 | 13.41 | 73,551 | -0.14(-1.01%) |
Dec 06, 2011 | 13.45 | 13.71 | 13.33 | 13.55 | 105,327 | +0.10(+0.74%) |
Dec 05, 2011 | 13.23 | 13.65 | 13.20 | 13.45 | 179,446 | +0.47(+3.63%) |
Dec 02, 2011 | 12.91 | 13.13 | 12.72 | 12.98 | 113,605 | +0.29(+2.31%) |
Dec 01, 2011 | 13.21 | 13.31 | 12.68 | 12.69 | 192,103 | -0.53(-3.98%) |
Nov 30, 2011 | 13.10 | 13.44 | 12.90 | 13.21 | 959,757 | +0.54(+4.24%) |
Nov 29, 2011 | 12.54 | 12.75 | 12.38 | 12.68 | 191,358 | +0.16(+1.27%) |
Nov 28, 2011 | 12.02 | 12.63 | 11.22 | 12.52 | 181,386 | +0.92(+7.92%) |
Nov 25, 2011 | 11.85 | 12.03 | 11.53 | 11.60 | 32,618 | -0.32(-2.70%) |
Nov 23, 2011 | 12.19 | 12.42 | 11.86 | 11.92 | 124,419 | -0.38(-3.07%) |
Nov 22, 2011 | 12.56 | 12.58 | 12.12 | 12.30 | 87,690 | -0.31(-2.47%) |
Nov 21, 2011 | 12.36 | 12.63 | 12.21 | 12.61 | 134,183 | -0.02(-0.15%) |
Nov 18, 2011 | 12.16 | 12.63 | 12.11 | 12.63 | 182,962 | +0.48(+3.97%) |
Nov 17, 2011 | 12.13 | 12.37 | 11.83 | 12.15 | 128,807 | +0.00(+0.03%) |
Nov 16, 2011 | 12.15 | 12.89 | 12.09 | 12.14 | 290,255 | -0.16(-1.33%) |
Nov 15, 2011 | 12.24 | 12.39 | 12.01 | 12.31 | 185,359 | +0.09(+0.76%) |
Nov 14, 2011 | 11.83 | 12.32 | 11.83 | 12.21 | 159,256 | +0.39(+3.26%) |
Nov 11, 2011 | 11.68 | 12.08 | 11.66 | 11.83 | 140,083 | +0.15(+1.30%) |
Nov 10, 2011 | 11.88 | 11.88 | 11.53 | 11.68 | 98,780 | +0.00(+0.03%) |
Nov 09, 2011 | 11.82 | 12.05 | 11.51 | 11.67 | 155,029 | -0.49(-3.99%) |
Nov 08, 2011 | 12.09 | 12.21 | 11.78 | 12.16 | 164,051 | +0.18(+1.49%) |
Nov 07, 2011 | 12.02 | 12.08 | 11.69 | 11.98 | 93,973 | -0.05(-0.40%) |
Nov 04, 2011 | 11.82 | 12.08 | 11.56 | 12.03 | 100,815 | +0.05(+0.43%) |
Nov 03, 2011 | 11.00 | 12.00 | 11.00 | 11.98 | 179,602 | +0.59(+5.14%) |
Nov 02, 2011 | 11.03 | 11.41 | 10.82 | 11.39 | 137,659 | +0.60(+5.53%) |
Nov 01, 2011 | 10.75 | 11.18 | 10.53 | 10.79 | 140,375 | -0.47(-4.18%) |
Oct 31, 2011 | 11.25 | 11.44 | 11.12 | 11.26 | 84,997 | -0.20(-1.78%) |
Oct 28, 2011 | 11.72 | 11.79 | 11.44 | 11.47 | 87,072 | -0.30(-2.52%) |
Oct 27, 2011 | 11.71 | 11.86 | 11.39 | 11.76 | 241,193 | +0.55(+4.89%) |
Oct 26, 2011 | 11.56 | 11.56 | 11.03 | 11.22 | 111,321 | -0.13(-1.11%) |
Oct 25, 2011 | 11.61 | 11.82 | 11.23 | 11.34 | 71,284 | -0.36(-3.10%) |
Oct 24, 2011 | 11.46 | 11.82 | 11.43 | 11.71 | 91,741 | +0.13(+1.09%) |
Oct 21, 2011 | 11.40 | 11.61 | 11.16 | 11.58 | 81,480 | +0.45(+4.06%) |
Oct 20, 2011 | 11.25 | 11.25 | 10.78 | 11.13 | 44,900 | -0.05(-0.43%) |
Oct 19, 2011 | 11.88 | 11.88 | 11.15 | 11.18 | 46,916 | -0.60(-5.13%) |
Oct 18, 2011 | 11.48 | 11.87 | 11.16 | 11.78 | 90,910 | +0.39(+3.42%) |
Oct 17, 2011 | 12.09 | 12.20 | 11.29 | 11.39 | 133,646 | -0.82(-6.71%) |
Oct 14, 2011 | 12.22 | 12.22 | 11.90 | 12.21 | 107,546 | +0.15(+1.23%) |
Oct 13, 2011 | 11.82 | 12.11 | 11.78 | 12.06 | 69,929 | +0.15(+1.24%) |
Oct 12, 2011 | 11.89 | 12.11 | 11.78 | 11.91 | 110,771 | -0.06(-0.46%) |
Oct 11, 2011 | 11.61 | 12.19 | 11.58 | 11.97 | 119,029 | +0.17(+1.48%) |
Oct 10, 2011 | 11.90 | 12.02 | 11.45 | 11.79 | 171,095 | -0.14(-1.15%) |
Oct 07, 2011 | 11.94 | 12.22 | 11.79 | 11.93 | 151,666 | +0.01(+0.09%) |
Oct 06, 2011 | 11.76 | 11.95 | 11.52 | 11.92 | 149,011 | +0.16(+1.32%) |
Oct 05, 2011 | 11.53 | 11.85 | 11.29 | 11.76 | 157,223 | +0.21(+1.86%) |
Oct 04, 2011 | 10.26 | 11.65 | 10.26 | 11.55 | 153,351 | +1.22(+11.76%) |