Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.79 | 14.13 | 13.72 | 14.08 | 159,403 | +0.29(+2.10%) |
Dec 29, 2011 | 13.44 | 13.96 | 13.44 | 13.79 | 122,794 | +0.35(+2.63%) |
Dec 28, 2011 | 13.92 | 14.04 | 13.41 | 13.43 | 154,995 | -0.53(-3.82%) |
Dec 27, 2011 | 13.93 | 14.12 | 13.82 | 13.97 | 86,149 | +0.01(+0.06%) |
Dec 23, 2011 | 14.16 | 14.16 | 13.67 | 13.96 | 156,722 | +0.21(+1.54%) |
Dec 21, 2011 | 13.57 | 13.75 | 13.26 | 13.75 | 277,310 | +0.12(+0.86%) |
Dec 20, 2011 | 12.93 | 13.64 | 12.62 | 13.63 | 356,743 | +0.97(+7.68%) |
Dec 19, 2011 | 13.42 | 13.67 | 12.60 | 12.66 | 305,387 | -0.67(-5.06%) |
Dec 16, 2011 | 13.54 | 13.93 | 13.25 | 13.33 | 288,066 | -0.13(-0.96%) |
Dec 15, 2011 | 13.53 | 13.62 | 13.18 | 13.46 | 151,351 | +0.16(+1.21%) |
Dec 14, 2011 | 13.81 | 13.87 | 13.24 | 13.30 | 324,450 | -0.71(-5.09%) |
Dec 13, 2011 | 14.69 | 14.80 | 13.86 | 14.01 | 266,520 | -0.51(-3.51%) |
Dec 12, 2011 | 15.02 | 15.06 | 14.45 | 14.52 | 331,517 | -0.71(-4.68%) |
Dec 09, 2011 | 14.95 | 15.34 | 14.95 | 15.24 | 323,752 | +0.41(+2.75%) |
Dec 08, 2011 | 15.25 | 15.49 | 14.82 | 14.83 | 536,070 | -0.62(-4.01%) |
Dec 07, 2011 | 15.30 | 15.58 | 14.95 | 15.45 | 362,271 | +0.01(+0.05%) |
Dec 06, 2011 | 15.44 | 15.68 | 15.26 | 15.44 | 300,973 | +0.01(+0.05%) |
Dec 05, 2011 | 15.75 | 15.90 | 15.28 | 15.43 | 247,677 | +0.04(+0.25%) |
Dec 02, 2011 | 15.69 | 15.86 | 15.25 | 15.39 | 240,553 | -0.04(-0.25%) |
Dec 01, 2011 | 15.43 | 15.49 | 15.13 | 15.43 | 357,139 | -0.57(-3.58%) |
Nov 30, 2011 | 15.53 | 16.11 | 14.91 | 16.00 | 379,467 | +1.24(+8.39%) |
Nov 29, 2011 | 15.28 | 15.28 | 14.56 | 14.77 | 149,279 | -0.40(-2.64%) |
Nov 28, 2011 | 14.79 | 15.44 | 14.50 | 15.17 | 168,640 | +0.89(+6.21%) |
Nov 25, 2011 | 14.03 | 14.43 | 14.03 | 14.28 | 90,292 | +0.15(+1.05%) |
Nov 23, 2011 | 14.69 | 14.70 | 14.07 | 14.13 | 212,790 | -0.75(-5.06%) |
Nov 22, 2011 | 15.13 | 15.21 | 14.77 | 14.88 | 195,717 | -0.28(-1.86%) |
Nov 21, 2011 | 15.37 | 15.60 | 15.00 | 15.17 | 204,650 | -0.57(-3.64%) |
Nov 18, 2011 | 15.87 | 16.18 | 15.50 | 15.74 | 207,839 | -0.05(-0.30%) |
Nov 17, 2011 | 16.44 | 16.55 | 15.64 | 15.79 | 256,643 | -0.63(-3.82%) |
Nov 16, 2011 | 16.50 | 16.78 | 16.11 | 16.41 | 297,482 | -0.10(-0.62%) |
Nov 15, 2011 | 15.42 | 16.55 | 15.42 | 16.51 | 387,848 | +1.00(+6.42%) |
Nov 14, 2011 | 15.11 | 15.86 | 15.10 | 15.52 | 505,138 | +0.27(+1.75%) |
Nov 11, 2011 | 14.40 | 15.38 | 14.33 | 15.25 | 348,348 | +1.07(+7.58%) |
Nov 10, 2011 | 14.54 | 14.80 | 14.02 | 14.18 | 334,900 | -0.09(-0.66%) |
Nov 09, 2011 | 14.57 | 14.80 | 14.01 | 14.27 | 424,848 | -0.74(-4.96%) |
Nov 08, 2011 | 15.46 | 15.64 | 14.89 | 15.02 | 414,342 | -0.26(-1.69%) |
Nov 07, 2011 | 15.21 | 15.44 | 14.77 | 15.28 | 187,793 | +0.06(+0.41%) |
Nov 04, 2011 | 14.91 | 15.30 | 14.61 | 15.21 | 130,622 | +0.11(+0.73%) |
Nov 03, 2011 | 14.67 | 15.15 | 14.38 | 15.10 | 198,972 | +0.70(+4.84%) |
Nov 02, 2011 | 14.59 | 14.82 | 13.96 | 14.40 | 279,096 | +0.05(+0.33%) |
Nov 01, 2011 | 14.59 | 16.11 | 14.19 | 14.36 | 216,514 | -0.93(-6.05%) |
Oct 31, 2011 | 15.48 | 15.70 | 15.24 | 15.28 | 203,327 | -0.44(-2.79%) |
Oct 28, 2011 | 15.64 | 16.06 | 15.14 | 15.72 | 199,616 | -0.08(-0.50%) |
Oct 27, 2011 | 14.35 | 16.07 | 13.87 | 15.80 | 408,643 | +1.65(+11.70%) |
Oct 26, 2011 | 13.86 | 14.22 | 13.31 | 14.15 | 228,195 | +0.52(+3.80%) |
Oct 25, 2011 | 13.79 | 13.89 | 13.38 | 13.63 | 196,792 | -0.25(-1.81%) |
Oct 24, 2011 | 13.30 | 14.08 | 13.21 | 13.88 | 146,518 | +0.65(+4.92%) |
Oct 21, 2011 | 13.22 | 13.31 | 12.87 | 13.23 | 183,951 | +0.29(+2.24%) |
Oct 20, 2011 | 13.25 | 13.25 | 12.74 | 12.94 | 180,339 | -0.31(-2.31%) |
Oct 19, 2011 | 13.26 | 13.54 | 13.10 | 13.24 | 217,752 | -0.08(-0.59%) |
Oct 18, 2011 | 13.01 | 13.45 | 12.90 | 13.32 | 296,299 | +0.42(+3.22%) |
Oct 17, 2011 | 12.89 | 13.16 | 12.80 | 12.91 | 235,099 | -0.15(-1.14%) |
Oct 14, 2011 | 12.73 | 13.14 | 12.41 | 13.06 | 146,097 | +0.52(+4.13%) |
Oct 13, 2011 | 12.72 | 12.95 | 12.14 | 12.54 | 177,471 | -0.30(-2.32%) |
Oct 12, 2011 | 12.66 | 13.12 | 12.53 | 12.84 | 295,601 | +0.34(+2.70%) |
Oct 11, 2011 | 12.06 | 12.55 | 11.91 | 12.50 | 255,980 | +0.29(+2.38%) |
Oct 10, 2011 | 11.97 | 12.32 | 11.80 | 12.21 | 187,610 | +0.54(+4.64%) |
Oct 07, 2011 | 12.29 | 12.29 | 11.48 | 11.67 | 156,132 | -0.55(-4.49%) |
Oct 06, 2011 | 12.13 | 12.23 | 11.96 | 12.22 | 225,124 | +0.13(+1.04%) |
Oct 05, 2011 | 11.93 | 12.22 | 11.68 | 12.09 | 151,267 | +0.23(+1.92%) |
Oct 04, 2011 | 10.62 | 11.88 | 10.55 | 11.86 | 340,529 | +0.85(+7.76%) |