Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.49 | 14.65 | 14.32 | 14.62 | 258,856 | +0.13(+0.93%) |
Dec 29, 2011 | 14.45 | 14.50 | 14.27 | 14.49 | 197,084 | +0.03(+0.21%) |
Dec 28, 2011 | 14.71 | 14.83 | 14.37 | 14.46 | 237,540 | -0.28(-1.93%) |
Dec 27, 2011 | 14.82 | 14.99 | 14.67 | 14.74 | 138,930 | -0.15(-0.97%) |
Dec 23, 2011 | 15.19 | 15.19 | 14.84 | 14.89 | 184,772 | -0.07(-0.47%) |
Dec 21, 2011 | 15.46 | 15.46 | 14.20 | 14.96 | 185,022 | -0.61(-3.95%) |
Dec 20, 2011 | 15.27 | 15.62 | 15.23 | 15.57 | 323,350 | +0.59(+3.97%) |
Dec 19, 2011 | 15.00 | 15.41 | 14.53 | 14.98 | 548,052 | +0.12(+0.84%) |
Dec 16, 2011 | 14.84 | 14.99 | 14.72 | 14.86 | 413,914 | +0.05(+0.34%) |
Dec 15, 2011 | 14.60 | 14.90 | 14.50 | 14.80 | 439,856 | +0.40(+2.81%) |
Dec 14, 2011 | 14.43 | 14.60 | 14.07 | 14.40 | 363,188 | -0.21(-1.44%) |
Dec 13, 2011 | 14.72 | 14.84 | 14.53 | 14.61 | 254,434 | +0.06(+0.45%) |
Dec 12, 2011 | 14.19 | 14.56 | 14.15 | 14.54 | 270,724 | +0.21(+1.50%) |
Dec 09, 2011 | 13.87 | 14.47 | 13.80 | 14.33 | 304,992 | +0.54(+3.88%) |
Dec 08, 2011 | 13.71 | 13.89 | 13.71 | 13.79 | 235,872 | +0.04(+0.25%) |
Dec 07, 2011 | 13.76 | 13.85 | 13.60 | 13.76 | 148,352 | -0.02(-0.15%) |
Dec 06, 2011 | 13.79 | 13.88 | 13.76 | 13.78 | 142,696 | +0.01(+0.11%) |
Dec 05, 2011 | 13.48 | 13.80 | 13.48 | 13.77 | 288,278 | +0.42(+3.15%) |
Dec 02, 2011 | 13.68 | 13.68 | 13.26 | 13.35 | 209,982 | -0.17(-1.29%) |
Dec 01, 2011 | 13.49 | 13.63 | 13.44 | 13.52 | 127,936 | -0.06(-0.44%) |
Nov 30, 2011 | 13.34 | 13.64 | 13.34 | 13.58 | 298,998 | +0.53(+4.06%) |
Nov 29, 2011 | 13.10 | 13.14 | 12.93 | 13.05 | 129,186 | -0.08(-0.65%) |
Nov 28, 2011 | 13.05 | 13.31 | 12.89 | 13.13 | 171,504 | +0.38(+3.02%) |
Nov 25, 2011 | 12.69 | 12.86 | 12.69 | 12.75 | 46,824 | -0.04(-0.31%) |
Nov 23, 2011 | 12.88 | 12.88 | 12.66 | 12.79 | 102,148 | -0.21(-1.62%) |
Nov 22, 2011 | 13.03 | 13.15 | 12.90 | 13.00 | 188,872 | -0.05(-0.42%) |
Nov 21, 2011 | 13.30 | 13.30 | 12.80 | 13.05 | 240,468 | -0.51(-3.76%) |
Nov 18, 2011 | 13.77 | 13.95 | 13.40 | 13.56 | 146,558 | -0.11(-0.80%) |
Nov 17, 2011 | 13.80 | 13.89 | 13.59 | 13.68 | 323,408 | -0.13(-0.98%) |
Nov 16, 2011 | 13.50 | 13.99 | 13.50 | 13.81 | 163,236 | +0.15(+1.06%) |
Nov 15, 2011 | 13.31 | 13.72 | 13.31 | 13.66 | 145,184 | +0.23(+1.69%) |
Nov 14, 2011 | 13.31 | 13.51 | 13.29 | 13.44 | 84,830 | +0.03(+0.21%) |
Nov 11, 2011 | 13.04 | 13.52 | 12.95 | 13.41 | 55,228 | +0.36(+2.76%) |
Nov 10, 2011 | 13.32 | 13.43 | 12.97 | 13.05 | 109,272 | -0.05(-0.38%) |
Nov 09, 2011 | 12.97 | 13.25 | 12.97 | 13.10 | 92,202 | -0.29(-2.20%) |
Nov 08, 2011 | 13.69 | 13.78 | 13.27 | 13.39 | 173,386 | -0.12(-0.89%) |
Nov 07, 2011 | 13.55 | 13.82 | 13.18 | 13.52 | 176,358 | -0.12(-0.88%) |
Nov 04, 2011 | 13.38 | 13.66 | 13.38 | 13.63 | 132,090 | +0.08(+0.59%) |
Nov 03, 2011 | 13.13 | 13.61 | 12.94 | 13.55 | 235,050 | +0.64(+4.96%) |
Nov 02, 2011 | 12.96 | 13.19 | 12.90 | 12.91 | 418,700 | +0.04(+0.31%) |
Nov 01, 2011 | 13.19 | 13.19 | 12.78 | 12.88 | 407,194 | -0.35(-2.61%) |
Oct 31, 2011 | 13.35 | 13.62 | 13.15 | 13.22 | 210,848 | -0.40(-2.97%) |
Oct 28, 2011 | 13.41 | 14.06 | 13.11 | 13.62 | 445,504 | -0.06(-0.44%) |
Oct 27, 2011 | 13.50 | 14.00 | 13.49 | 13.69 | 560,350 | +0.27(+2.01%) |
Oct 26, 2011 | 12.82 | 13.47 | 12.81 | 13.41 | 1,046,592 | +1.19(+9.73%) |
Oct 25, 2011 | 12.19 | 12.62 | 12.00 | 12.22 | 535,502 | +0.04(+0.37%) |
Oct 24, 2011 | 11.73 | 12.18 | 11.68 | 12.18 | 243,916 | +0.48(+4.10%) |
Oct 21, 2011 | 11.88 | 11.89 | 11.57 | 11.70 | 167,494 | +0.02(+0.17%) |
Oct 20, 2011 | 11.74 | 11.89 | 11.21 | 11.68 | 257,288 | -0.05(-0.43%) |
Oct 19, 2011 | 11.84 | 12.04 | 11.65 | 11.73 | 212,266 | -0.11(-0.89%) |
Oct 18, 2011 | 11.74 | 11.97 | 11.44 | 11.84 | 282,242 | +0.15(+1.28%) |
Oct 17, 2011 | 12.00 | 12.18 | 11.68 | 11.69 | 251,528 | -0.41(-3.39%) |
Oct 14, 2011 | 11.99 | 12.12 | 11.87 | 12.10 | 167,354 | +0.32(+2.72%) |
Oct 13, 2011 | 11.64 | 11.81 | 10.76 | 11.78 | 118,200 | +0.04(+0.34%) |
Oct 12, 2011 | 11.61 | 11.92 | 11.58 | 11.73 | 225,754 | +0.23(+2.04%) |
Oct 11, 2011 | 11.25 | 11.64 | 11.25 | 11.50 | 204,456 | +0.14(+1.28%) |
Oct 10, 2011 | 11.29 | 11.57 | 11.18 | 11.36 | 337,560 | +0.37(+3.32%) |
Oct 07, 2011 | 11.12 | 11.45 | 10.96 | 10.99 | 250,408 | -0.10(-0.86%) |
Oct 06, 2011 | 11.03 | 11.20 | 10.71 | 11.09 | 296,854 | +0.34(+3.16%) |
Oct 05, 2011 | 10.36 | 11.00 | 10.27 | 10.74 | 256,266 | +0.39(+3.82%) |
Oct 04, 2011 | 9.825 | 10.54 | 9.825 | 10.35 | 707,702 | +0.45(+4.49%) |