Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.38 | 14.48 | 14.30 | 14.30 | 371,784 | -0.08(-0.59%) |
Dec 29, 2011 | 14.17 | 14.46 | 14.09 | 14.38 | 356,013 | +0.30(+2.14%) |
Dec 28, 2011 | 14.29 | 14.33 | 14.01 | 14.08 | 329,513 | -0.23(-1.62%) |
Dec 27, 2011 | 14.13 | 14.47 | 14.11 | 14.31 | 380,298 | +0.06(+0.39%) |
Dec 23, 2011 | 14.27 | 14.34 | 14.08 | 14.25 | 462,930 | +0.29(+2.06%) |
Dec 21, 2011 | 13.85 | 14.03 | 13.60 | 13.97 | 318,404 | +0.11(+0.76%) |
Dec 20, 2011 | 13.41 | 13.92 | 13.33 | 13.86 | 609,287 | +0.80(+6.12%) |
Dec 19, 2011 | 13.58 | 13.81 | 13.02 | 13.06 | 587,225 | -0.46(-3.37%) |
Dec 16, 2011 | 13.56 | 14.02 | 13.43 | 13.52 | 1,347,223 | +0.07(+0.52%) |
Dec 15, 2011 | 13.41 | 13.49 | 13.19 | 13.45 | 741,347 | +0.32(+2.40%) |
Dec 14, 2011 | 12.87 | 13.44 | 12.83 | 13.13 | 861,683 | +0.12(+0.92%) |
Dec 13, 2011 | 13.40 | 13.46 | 12.91 | 13.01 | 560,711 | -0.25(-1.85%) |
Dec 12, 2011 | 13.15 | 13.27 | 12.98 | 13.26 | 745,252 | -0.14(-1.05%) |
Dec 09, 2011 | 13.17 | 13.47 | 13.10 | 13.40 | 901,601 | +0.33(+2.52%) |
Dec 08, 2011 | 13.45 | 13.59 | 13.01 | 13.07 | 719,312 | -0.57(-4.17%) |
Dec 07, 2011 | 13.64 | 13.74 | 13.30 | 13.64 | 1,069,877 | -0.18(-1.27%) |
Dec 06, 2011 | 14.02 | 14.05 | 13.69 | 13.81 | 720,999 | -0.23(-1.65%) |
Dec 05, 2011 | 14.12 | 14.18 | 13.86 | 14.04 | 768,492 | +0.22(+1.57%) |
Dec 02, 2011 | 13.79 | 14.01 | 13.68 | 13.83 | 670,816 | +0.27(+2.02%) |
Dec 01, 2011 | 13.70 | 13.88 | 13.43 | 13.55 | 612,362 | -0.26(-1.88%) |
Nov 30, 2011 | 13.06 | 13.83 | 13.01 | 13.81 | 1,140,394 | +1.28(+10.24%) |
Nov 29, 2011 | 12.72 | 12.77 | 12.41 | 12.53 | 413,899 | -0.18(-1.38%) |
Nov 28, 2011 | 12.42 | 12.74 | 12.40 | 12.70 | 768,706 | +0.73(+6.09%) |
Nov 25, 2011 | 12.01 | 12.33 | 11.95 | 11.98 | 245,664 | -0.09(-0.75%) |
Nov 23, 2011 | 12.44 | 12.47 | 12.02 | 12.07 | 626,483 | -0.57(-4.49%) |
Nov 22, 2011 | 12.71 | 12.87 | 12.42 | 12.63 | 462,582 | -0.08(-0.61%) |
Nov 21, 2011 | 12.88 | 12.96 | 12.59 | 12.71 | 549,294 | -0.46(-3.46%) |
Nov 18, 2011 | 13.24 | 13.24 | 12.93 | 13.17 | 542,229 | -0.01(-0.11%) |
Nov 17, 2011 | 13.32 | 13.71 | 13.10 | 13.18 | 653,363 | -0.11(-0.79%) |
Nov 16, 2011 | 13.24 | 13.81 | 13.24 | 13.29 | 498,376 | -0.22(-1.66%) |
Nov 15, 2011 | 13.14 | 13.63 | 13.06 | 13.51 | 495,982 | +0.25(+1.85%) |
Nov 14, 2011 | 13.50 | 13.60 | 13.12 | 13.27 | 518,400 | -0.34(-2.47%) |
Nov 11, 2011 | 13.39 | 13.76 | 13.38 | 13.60 | 501,170 | +0.43(+3.25%) |
Nov 10, 2011 | 13.34 | 13.43 | 13.08 | 13.17 | 810,716 | +0.13(+1.02%) |
Nov 09, 2011 | 13.38 | 13.67 | 13.01 | 13.04 | 908,180 | -0.83(-6.01%) |
Nov 08, 2011 | 13.76 | 13.94 | 13.34 | 13.88 | 743,646 | +0.28(+2.06%) |
Nov 07, 2011 | 13.51 | 13.69 | 13.21 | 13.60 | 724,491 | +0.05(+0.36%) |
Nov 04, 2011 | 13.64 | 13.67 | 13.37 | 13.55 | 600,214 | -0.27(-1.93%) |
Nov 03, 2011 | 13.92 | 13.92 | 13.29 | 13.81 | 929,326 | +0.15(+1.08%) |
Nov 02, 2011 | 13.42 | 13.69 | 13.23 | 13.67 | 1,009,504 | +0.61(+4.66%) |
Nov 01, 2011 | 13.51 | 13.78 | 13.03 | 13.06 | 1,479,748 | -0.68(-4.94%) |
Oct 31, 2011 | 14.14 | 14.33 | 13.72 | 13.74 | 1,319,500 | -0.72(-4.98%) |
Oct 28, 2011 | 14.64 | 14.69 | 14.39 | 14.46 | 1,085,667 | -0.22(-1.52%) |
Oct 27, 2011 | 14.48 | 14.85 | 14.38 | 14.68 | 1,739,972 | +0.73(+5.27%) |
Oct 26, 2011 | 13.75 | 13.99 | 13.33 | 13.94 | 1,044,474 | +0.50(+3.75%) |
Oct 25, 2011 | 13.71 | 13.81 | 13.42 | 13.44 | 971,160 | -0.38(-2.78%) |
Oct 24, 2011 | 13.46 | 13.90 | 13.34 | 13.83 | 1,411,073 | +0.39(+2.92%) |
Oct 21, 2011 | 13.39 | 13.52 | 13.18 | 13.43 | 1,822,536 | +0.20(+1.48%) |
Oct 20, 2011 | 12.80 | 13.32 | 12.64 | 13.24 | 1,593,778 | +0.51(+4.01%) |
Oct 19, 2011 | 13.01 | 13.15 | 12.70 | 12.73 | 1,282,465 | -0.22(-1.67%) |
Oct 18, 2011 | 12.18 | 13.10 | 12.12 | 12.94 | 1,331,575 | +0.87(+7.24%) |
Oct 17, 2011 | 12.30 | 12.36 | 11.89 | 12.07 | 1,329,305 | -0.45(-3.58%) |
Oct 14, 2011 | 13.26 | 13.79 | 11.97 | 12.52 | 2,146,295 | -0.22(-1.76%) |
Oct 13, 2011 | 12.60 | 12.89 | 12.06 | 12.74 | 1,619,583 | +0.00(+0.00%) |
Oct 12, 2011 | 12.48 | 13.02 | 12.48 | 12.74 | 953,153 | +0.36(+2.94%) |
Oct 11, 2011 | 12.06 | 12.48 | 11.94 | 12.38 | 682,788 | +0.13(+1.03%) |
Oct 10, 2011 | 11.76 | 12.25 | 11.69 | 12.25 | 1,115,286 | +0.75(+6.50%) |
Oct 07, 2011 | 12.20 | 12.20 | 11.49 | 11.50 | 1,444,258 | -0.64(-5.30%) |
Oct 06, 2011 | 11.87 | 12.15 | 11.83 | 12.15 | 1,018,184 | +0.45(+3.89%) |
Oct 05, 2011 | 11.34 | 11.76 | 11.18 | 11.69 | 1,136,070 | +0.33(+2.89%) |
Oct 04, 2011 | 10.04 | 11.39 | 10.03 | 11.36 | 1,383,324 | +1.15(+11.30%) |