Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.18 | 14.26 | 14.09 | 14.15 | 47,989 | +0.05(+0.33%) |
Dec 29, 2011 | 13.99 | 14.16 | 13.78 | 14.10 | 76,531 | +0.07(+0.49%) |
Dec 28, 2011 | 14.20 | 14.22 | 13.76 | 14.03 | 42,799 | -0.11(-0.78%) |
Dec 27, 2011 | 14.17 | 14.26 | 13.98 | 14.14 | 90,868 | +0.17(+1.19%) |
Dec 23, 2011 | 13.97 | 14.09 | 13.80 | 13.98 | 121,998 | +0.31(+2.26%) |
Dec 21, 2011 | 13.64 | 13.90 | 13.63 | 13.67 | 116,999 | -0.02(-0.17%) |
Dec 20, 2011 | 13.82 | 13.96 | 13.60 | 13.69 | 169,335 | +0.01(+0.07%) |
Dec 19, 2011 | 13.43 | 13.75 | 13.40 | 13.68 | 128,518 | +0.30(+2.24%) |
Dec 16, 2011 | 13.39 | 13.45 | 13.25 | 13.38 | 118,713 | -0.00(-0.04%) |
Dec 15, 2011 | 13.59 | 13.59 | 13.27 | 13.39 | 79,010 | -0.09(-0.65%) |
Dec 14, 2011 | 13.42 | 13.59 | 13.20 | 13.48 | 262,645 | -0.08(-0.61%) |
Dec 13, 2011 | 13.61 | 13.69 | 13.42 | 13.56 | 208,626 | -0.10(-0.74%) |
Dec 12, 2011 | 13.71 | 13.72 | 13.47 | 13.66 | 150,400 | -0.09(-0.67%) |
Dec 09, 2011 | 13.65 | 13.82 | 13.56 | 13.75 | 106,518 | +0.06(+0.44%) |
Dec 08, 2011 | 13.46 | 13.79 | 13.45 | 13.69 | 164,481 | +0.13(+0.95%) |
Dec 07, 2011 | 13.59 | 13.69 | 13.46 | 13.56 | 107,356 | +0.02(+0.14%) |
Dec 06, 2011 | 13.48 | 13.72 | 13.40 | 13.54 | 96,222 | +0.16(+1.17%) |
Dec 05, 2011 | 13.61 | 13.73 | 13.30 | 13.39 | 116,264 | -0.18(-1.29%) |
Dec 02, 2011 | 13.61 | 13.61 | 13.48 | 13.56 | 531,838 | +0.13(+0.96%) |
Dec 01, 2011 | 13.36 | 13.54 | 13.22 | 13.43 | 90,421 | -0.01(-0.10%) |
Nov 30, 2011 | 13.45 | 13.59 | 13.19 | 13.45 | 182,486 | +0.26(+1.96%) |
Nov 29, 2011 | 13.17 | 13.22 | 12.87 | 13.19 | 168,726 | -0.03(-0.21%) |
Nov 28, 2011 | 13.38 | 13.38 | 13.08 | 13.22 | 74,518 | +0.06(+0.49%) |
Nov 25, 2011 | 12.94 | 13.36 | 12.94 | 13.15 | 22,820 | +0.00(+0.00%) |
Nov 23, 2011 | 13.04 | 13.20 | 12.96 | 13.15 | 69,576 | +0.00(+0.00%) |
Nov 22, 2011 | 13.27 | 13.29 | 12.96 | 13.15 | 136,677 | +0.14(+1.06%) |
Nov 21, 2011 | 13.00 | 13.09 | 12.88 | 13.01 | 94,675 | -0.10(-0.77%) |
Nov 18, 2011 | 13.16 | 13.23 | 12.99 | 13.12 | 116,479 | +0.26(+2.05%) |
Nov 17, 2011 | 13.06 | 13.12 | 12.79 | 12.85 | 135,151 | -0.15(-1.17%) |
Nov 16, 2011 | 13.23 | 13.23 | 12.90 | 13.00 | 81,034 | -0.23(-1.71%) |
Nov 15, 2011 | 13.12 | 13.38 | 13.10 | 13.23 | 205,668 | +0.12(+0.88%) |
Nov 14, 2011 | 13.21 | 13.60 | 13.12 | 13.12 | 324,856 | -0.01(-0.07%) |
Nov 11, 2011 | 13.01 | 13.22 | 12.91 | 13.12 | 58,851 | +0.14(+1.07%) |
Nov 10, 2011 | 12.94 | 13.11 | 12.81 | 12.99 | 64,113 | -0.04(-0.28%) |
Nov 09, 2011 | 12.86 | 13.04 | 12.69 | 13.02 | 68,054 | -0.13(-0.98%) |
Nov 08, 2011 | 13.12 | 13.26 | 12.84 | 13.15 | 115,929 | +0.03(+0.21%) |
Nov 07, 2011 | 13.00 | 13.24 | 12.88 | 13.12 | 43,867 | +0.02(+0.14%) |
Nov 04, 2011 | 12.63 | 13.22 | 12.63 | 13.11 | 146,313 | +0.13(+1.03%) |
Nov 03, 2011 | 13.09 | 13.15 | 12.85 | 12.97 | 70,533 | -0.30(-2.23%) |
Nov 02, 2011 | 13.35 | 13.35 | 12.97 | 13.27 | 77,045 | +0.09(+0.72%) |
Nov 01, 2011 | 12.81 | 13.22 | 12.75 | 13.17 | 117,517 | -0.07(-0.51%) |
Oct 31, 2011 | 13.03 | 13.38 | 13.03 | 13.24 | 218,813 | -0.14(-1.07%) |
Oct 28, 2011 | 12.91 | 13.43 | 12.91 | 13.38 | 116,518 | +0.31(+2.40%) |
Oct 27, 2011 | 12.46 | 13.30 | 12.32 | 13.07 | 154,849 | +0.79(+6.47%) |
Oct 26, 2011 | 12.07 | 12.50 | 12.07 | 12.28 | 150,764 | +0.39(+3.30%) |
Oct 25, 2011 | 11.91 | 11.97 | 11.81 | 11.88 | 132,885 | -0.03(-0.27%) |
Oct 24, 2011 | 11.91 | 12.06 | 11.79 | 11.92 | 414,208 | +0.01(+0.12%) |
Oct 21, 2011 | 11.80 | 12.00 | 11.71 | 11.90 | 210,346 | +0.15(+1.26%) |
Oct 20, 2011 | 11.73 | 11.88 | 11.54 | 11.75 | 258,994 | +0.10(+0.87%) |
Oct 19, 2011 | 11.77 | 11.93 | 11.62 | 11.65 | 253,464 | -0.07(-0.59%) |
Oct 18, 2011 | 11.62 | 11.84 | 11.56 | 11.72 | 76,752 | +0.16(+1.40%) |
Oct 17, 2011 | 11.83 | 12.18 | 11.56 | 11.56 | 271,981 | -0.39(-3.28%) |
Oct 14, 2011 | 12.00 | 12.22 | 11.92 | 11.95 | 64,225 | +0.07(+0.58%) |
Oct 13, 2011 | 11.71 | 12.06 | 11.71 | 11.88 | 591,500 | -0.06(-0.50%) |
Oct 12, 2011 | 11.91 | 12.05 | 11.74 | 11.94 | 731,339 | +0.06(+0.50%) |
Oct 11, 2011 | 11.72 | 11.93 | 11.64 | 11.88 | 457,462 | +0.13(+1.14%) |
Oct 10, 2011 | 11.37 | 11.77 | 11.32 | 11.75 | 338,055 | +0.49(+4.34%) |
Oct 07, 2011 | 11.20 | 11.37 | 11.06 | 11.26 | 551,544 | +0.19(+1.72%) |
Oct 06, 2011 | 11.16 | 11.34 | 11.00 | 11.07 | 567,644 | +0.32(+2.95%) |
Oct 05, 2011 | 11.07 | 11.14 | 10.62 | 10.75 | 148,313 | -0.22(-1.98%) |
Oct 04, 2011 | 10.86 | 11.26 | 10.66 | 10.97 | 321,915 | -0.32(-2.86%) |