Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.03 | 15.05 | 14.84 | 14.88 | 32,577 | -0.15(-1.02%) |
Dec 29, 2011 | 14.73 | 15.24 | 14.70 | 15.03 | 34,906 | +0.41(+2.83%) |
Dec 28, 2011 | 15.04 | 15.06 | 14.59 | 14.62 | 26,431 | -0.49(-3.25%) |
Dec 27, 2011 | 14.98 | 15.16 | 14.82 | 15.11 | 35,173 | +0.02(+0.13%) |
Dec 23, 2011 | 15.30 | 15.36 | 15.01 | 15.09 | 48,517 | -0.14(-0.95%) |
Dec 21, 2011 | 15.21 | 15.34 | 14.89 | 15.23 | 49,936 | -0.06(-0.38%) |
Dec 20, 2011 | 14.55 | 15.36 | 14.55 | 15.29 | 89,076 | +1.13(+7.95%) |
Dec 19, 2011 | 14.54 | 14.80 | 14.06 | 14.16 | 99,588 | -0.17(-1.21%) |
Dec 16, 2011 | 14.50 | 14.91 | 14.32 | 14.34 | 100,870 | -0.03(-0.20%) |
Dec 15, 2011 | 14.52 | 14.54 | 14.10 | 14.37 | 95,478 | +0.13(+0.95%) |
Dec 14, 2011 | 14.13 | 14.31 | 13.86 | 14.23 | 72,785 | -0.05(-0.34%) |
Dec 13, 2011 | 15.05 | 15.23 | 14.21 | 14.28 | 49,415 | -0.54(-3.64%) |
Dec 12, 2011 | 14.46 | 14.85 | 14.40 | 14.82 | 76,402 | -0.03(-0.19%) |
Dec 09, 2011 | 14.39 | 15.15 | 14.35 | 14.85 | 108,649 | +0.55(+3.84%) |
Dec 08, 2011 | 14.67 | 14.81 | 14.24 | 14.30 | 85,598 | -0.62(-4.13%) |
Dec 07, 2011 | 14.68 | 15.04 | 14.37 | 14.92 | 69,977 | +0.18(+1.24%) |
Dec 06, 2011 | 14.70 | 14.93 | 14.68 | 14.73 | 46,717 | +0.04(+0.26%) |
Dec 05, 2011 | 15.43 | 15.59 | 14.56 | 14.69 | 111,974 | -0.47(-3.11%) |
Dec 02, 2011 | 15.26 | 15.42 | 14.87 | 15.17 | 76,292 | +0.19(+1.28%) |
Dec 01, 2011 | 14.66 | 15.23 | 14.50 | 14.97 | 67,421 | +0.21(+1.43%) |
Nov 30, 2011 | 14.68 | 15.04 | 14.58 | 14.76 | 173,220 | +0.93(+6.75%) |
Nov 29, 2011 | 14.10 | 14.10 | 13.54 | 13.83 | 74,565 | -0.27(-1.91%) |
Nov 28, 2011 | 13.87 | 14.53 | 13.83 | 14.10 | 97,666 | +0.99(+7.56%) |
Nov 25, 2011 | 13.35 | 13.54 | 13.10 | 13.11 | 28,651 | -0.33(-2.44%) |
Nov 23, 2011 | 14.01 | 14.01 | 13.24 | 13.43 | 235,825 | -0.73(-5.16%) |
Nov 22, 2011 | 14.26 | 14.39 | 13.60 | 14.16 | 115,556 | -0.09(-0.61%) |
Nov 21, 2011 | 13.93 | 14.45 | 13.40 | 14.25 | 84,886 | -0.09(-0.60%) |
Nov 18, 2011 | 14.21 | 14.53 | 14.00 | 14.34 | 60,426 | +0.25(+1.78%) |
Nov 17, 2011 | 14.12 | 14.68 | 13.99 | 14.09 | 95,411 | -0.09(-0.61%) |
Nov 16, 2011 | 14.17 | 14.68 | 14.09 | 14.17 | 43,260 | -0.28(-1.93%) |
Nov 15, 2011 | 14.14 | 14.59 | 13.87 | 14.45 | 43,188 | +0.32(+2.25%) |
Nov 14, 2011 | 13.95 | 14.25 | 13.89 | 14.14 | 49,827 | +0.08(+0.55%) |
Nov 11, 2011 | 13.94 | 14.22 | 13.79 | 14.06 | 75,231 | +0.33(+2.38%) |
Nov 10, 2011 | 14.30 | 14.30 | 13.55 | 13.73 | 92,855 | -0.15(-1.11%) |
Nov 09, 2011 | 14.35 | 14.58 | 13.84 | 13.89 | 93,073 | -1.11(-7.38%) |
Nov 08, 2011 | 15.38 | 15.39 | 14.52 | 14.99 | 104,100 | -0.24(-1.58%) |
Nov 07, 2011 | 15.11 | 15.32 | 14.65 | 15.23 | 35,254 | +0.13(+0.89%) |
Nov 04, 2011 | 15.10 | 15.23 | 14.84 | 15.10 | 70,478 | -0.29(-1.88%) |
Nov 03, 2011 | 15.20 | 15.63 | 14.50 | 15.39 | 70,819 | +0.47(+3.16%) |
Nov 02, 2011 | 14.37 | 14.92 | 14.00 | 14.92 | 84,223 | +0.90(+6.46%) |
Nov 01, 2011 | 14.19 | 14.92 | 13.83 | 14.01 | 134,626 | -1.01(-6.73%) |
Oct 31, 2011 | 15.51 | 15.58 | 14.83 | 15.02 | 137,444 | -0.96(-6.02%) |
Oct 28, 2011 | 15.04 | 16.18 | 15.04 | 15.98 | 236,007 | +0.93(+6.20%) |
Oct 27, 2011 | 14.42 | 15.13 | 14.34 | 15.05 | 323,608 | +1.10(+7.86%) |
Oct 26, 2011 | 13.90 | 14.40 | 13.33 | 13.95 | 260,879 | +0.45(+3.35%) |
Oct 25, 2011 | 13.31 | 13.64 | 13.00 | 13.50 | 102,013 | -0.05(-0.36%) |
Oct 24, 2011 | 12.81 | 13.76 | 12.77 | 13.55 | 95,914 | +0.81(+6.34%) |
Oct 21, 2011 | 12.48 | 12.86 | 12.24 | 12.74 | 79,836 | +0.38(+3.12%) |
Oct 20, 2011 | 12.46 | 12.49 | 12.05 | 12.36 | 74,617 | -0.01(-0.08%) |
Oct 19, 2011 | 12.30 | 12.70 | 12.20 | 12.37 | 149,068 | +0.02(+0.16%) |
Oct 18, 2011 | 12.23 | 12.38 | 11.86 | 12.35 | 134,111 | +0.21(+1.74%) |
Oct 17, 2011 | 12.53 | 12.77 | 12.11 | 12.13 | 102,220 | -0.45(-3.59%) |
Oct 14, 2011 | 12.35 | 12.64 | 12.35 | 12.59 | 83,346 | +0.32(+2.59%) |
Oct 13, 2011 | 12.04 | 12.31 | 11.89 | 12.27 | 64,145 | +0.04(+0.31%) |
Oct 12, 2011 | 12.06 | 12.53 | 12.06 | 12.23 | 105,726 | +0.28(+2.33%) |
Oct 11, 2011 | 11.58 | 12.13 | 11.58 | 11.95 | 91,780 | +0.17(+1.47%) |
Oct 10, 2011 | 11.86 | 12.20 | 11.27 | 11.78 | 96,457 | +0.20(+1.75%) |
Oct 07, 2011 | 12.16 | 12.18 | 11.54 | 11.58 | 85,100 | -0.52(-4.30%) |
Oct 06, 2011 | 11.47 | 12.11 | 11.37 | 12.10 | 60,182 | +0.52(+4.49%) |
Oct 05, 2011 | 11.54 | 11.87 | 11.25 | 11.58 | 98,301 | +0.06(+0.50%) |
Oct 04, 2011 | 10.25 | 11.69 | 10.24 | 11.52 | 125,367 | +1.08(+10.32%) |