Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.88 | 12.97 | 12.88 | 12.91 | 541,776 | +0.03(+0.20%) |
Dec 29, 2011 | 12.75 | 12.92 | 12.74 | 12.88 | 729,716 | +0.15(+1.21%) |
Dec 28, 2011 | 12.87 | 12.89 | 12.67 | 12.73 | 640,592 | -0.20(-1.54%) |
Dec 27, 2011 | 12.84 | 13.01 | 12.78 | 12.93 | 155,862 | +0.08(+0.59%) |
Dec 23, 2011 | 12.88 | 12.89 | 12.75 | 12.85 | 154,373 | +0.09(+0.70%) |
Dec 21, 2011 | 12.74 | 12.86 | 12.72 | 12.76 | 508,269 | +0.01(+0.05%) |
Dec 20, 2011 | 12.56 | 12.79 | 12.55 | 12.76 | 491,210 | +0.39(+3.19%) |
Dec 19, 2011 | 12.52 | 12.59 | 12.34 | 12.36 | 378,889 | -0.08(-0.66%) |
Dec 16, 2011 | 12.38 | 12.57 | 12.23 | 12.45 | 1,126,129 | +0.11(+0.93%) |
Dec 15, 2011 | 12.22 | 12.37 | 12.06 | 12.33 | 442,566 | +0.25(+2.05%) |
Dec 14, 2011 | 12.03 | 12.24 | 12.03 | 12.08 | 339,889 | +0.01(+0.05%) |
Dec 13, 2011 | 12.32 | 12.46 | 12.03 | 12.08 | 387,611 | -0.17(-1.40%) |
Dec 12, 2011 | 12.13 | 12.25 | 12.03 | 12.25 | 324,137 | -0.04(-0.36%) |
Dec 09, 2011 | 12.04 | 12.35 | 11.98 | 12.29 | 366,570 | +0.29(+2.38%) |
Dec 08, 2011 | 12.31 | 12.31 | 11.92 | 12.01 | 603,274 | -0.37(-3.03%) |
Dec 07, 2011 | 12.31 | 12.42 | 12.11 | 12.38 | 344,301 | +0.04(+0.31%) |
Dec 06, 2011 | 12.43 | 12.46 | 12.24 | 12.34 | 263,073 | -0.10(-0.77%) |
Dec 05, 2011 | 12.41 | 12.44 | 12.25 | 12.44 | 318,527 | +0.20(+1.61%) |
Dec 02, 2011 | 12.47 | 12.65 | 12.22 | 12.24 | 411,263 | -0.08(-0.67%) |
Dec 01, 2011 | 12.44 | 12.45 | 12.25 | 12.32 | 352,069 | -0.11(-0.92%) |
Nov 30, 2011 | 12.29 | 12.46 | 12.16 | 12.44 | 849,775 | +0.56(+4.71%) |
Nov 29, 2011 | 11.92 | 11.95 | 11.75 | 11.88 | 233,269 | -0.03(-0.21%) |
Nov 28, 2011 | 11.92 | 12.03 | 11.82 | 11.91 | 389,599 | +0.29(+2.52%) |
Nov 25, 2011 | 11.68 | 11.87 | 11.61 | 11.61 | 115,142 | -0.11(-0.97%) |
Nov 23, 2011 | 11.94 | 11.96 | 11.69 | 11.73 | 280,785 | -0.34(-2.84%) |
Nov 22, 2011 | 12.11 | 12.22 | 11.98 | 12.07 | 275,853 | -0.02(-0.16%) |
Nov 21, 2011 | 12.18 | 12.27 | 12.03 | 12.09 | 522,582 | -0.32(-2.56%) |
Nov 18, 2011 | 12.34 | 12.41 | 12.26 | 12.41 | 284,721 | +0.08(+0.62%) |
Nov 17, 2011 | 12.36 | 12.50 | 12.26 | 12.33 | 303,672 | -0.03(-0.26%) |
Nov 16, 2011 | 12.43 | 12.62 | 12.35 | 12.36 | 199,797 | -0.16(-1.27%) |
Nov 15, 2011 | 12.31 | 12.62 | 12.24 | 12.52 | 431,621 | +0.15(+1.23%) |
Nov 14, 2011 | 12.64 | 12.64 | 12.25 | 12.37 | 611,366 | -0.37(-2.89%) |
Nov 11, 2011 | 12.53 | 12.75 | 12.41 | 12.74 | 316,972 | +0.30(+2.45%) |
Nov 10, 2011 | 12.50 | 12.52 | 12.24 | 12.43 | 457,334 | +0.08(+0.62%) |
Nov 09, 2011 | 12.68 | 12.76 | 12.28 | 12.36 | 574,687 | -0.62(-4.75%) |
Nov 08, 2011 | 12.91 | 13.02 | 12.57 | 12.97 | 248,555 | +0.10(+0.79%) |
Nov 07, 2011 | 12.83 | 13.01 | 12.64 | 12.87 | 208,777 | +0.03(+0.20%) |
Nov 04, 2011 | 12.92 | 12.93 | 12.65 | 12.85 | 432,876 | -0.17(-1.27%) |
Nov 03, 2011 | 13.18 | 13.28 | 12.85 | 13.01 | 2,228,575 | -0.08(-0.63%) |
Nov 02, 2011 | 12.79 | 13.11 | 12.68 | 13.09 | 572,126 | +0.48(+3.78%) |
Nov 01, 2011 | 12.97 | 13.09 | 12.58 | 12.62 | 576,362 | -0.55(-4.15%) |
Oct 31, 2011 | 12.89 | 13.29 | 12.86 | 13.16 | 642,340 | +0.07(+0.53%) |
Oct 28, 2011 | 13.01 | 13.22 | 12.91 | 13.09 | 650,377 | +0.01(+0.10%) |
Oct 27, 2011 | 13.20 | 13.22 | 12.75 | 13.08 | 813,094 | +0.62(+5.00%) |
Oct 26, 2011 | 12.23 | 12.57 | 12.23 | 12.46 | 417,977 | +0.06(+0.51%) |
Oct 25, 2011 | 12.47 | 12.55 | 12.24 | 12.39 | 411,608 | -0.20(-1.56%) |
Oct 24, 2011 | 12.27 | 12.65 | 12.22 | 12.59 | 280,692 | +0.31(+2.54%) |
Oct 21, 2011 | 12.18 | 12.29 | 12.03 | 12.28 | 343,210 | +0.27(+2.28%) |
Oct 20, 2011 | 11.95 | 12.02 | 11.67 | 12.01 | 305,193 | +0.06(+0.48%) |
Oct 19, 2011 | 12.13 | 12.24 | 11.87 | 11.95 | 222,056 | -0.18(-1.52%) |
Oct 18, 2011 | 11.75 | 12.23 | 11.68 | 12.13 | 410,672 | +0.42(+3.58%) |
Oct 17, 2011 | 11.85 | 11.87 | 11.68 | 11.71 | 499,320 | -0.24(-2.02%) |
Oct 14, 2011 | 11.94 | 12.02 | 11.85 | 11.96 | 1,270,732 | +0.13(+1.13%) |
Oct 13, 2011 | 11.99 | 12.06 | 11.66 | 11.82 | 934,766 | -0.27(-2.21%) |
Oct 12, 2011 | 12.02 | 12.23 | 11.92 | 12.09 | 408,750 | +0.15(+1.22%) |
Oct 11, 2011 | 12.16 | 12.25 | 11.89 | 11.94 | 767,020 | -0.34(-2.79%) |
Oct 10, 2011 | 11.98 | 12.32 | 11.94 | 12.29 | 513,553 | +0.56(+4.77%) |
Oct 07, 2011 | 12.05 | 12.11 | 11.60 | 11.73 | 695,759 | -0.30(-2.53%) |
Oct 06, 2011 | 11.89 | 12.06 | 11.86 | 12.03 | 501,356 | +0.41(+3.55%) |
Oct 05, 2011 | 11.85 | 11.91 | 11.17 | 11.62 | 495,336 | -0.22(-1.83%) |
Oct 04, 2011 | 11.22 | 11.89 | 11.07 | 11.84 | 955,178 | +0.50(+4.37%) |