Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.61 | 13.69 | 13.42 | 13.44 | 282,789 | -0.15(-1.13%) |
Dec 29, 2011 | 13.49 | 13.73 | 13.49 | 13.60 | 207,073 | +0.14(+1.07%) |
Dec 28, 2011 | 13.64 | 13.69 | 13.37 | 13.45 | 161,721 | -0.17(-1.26%) |
Dec 27, 2011 | 13.67 | 13.73 | 13.51 | 13.62 | 179,496 | -0.02(-0.13%) |
Dec 23, 2011 | 13.73 | 13.73 | 13.44 | 13.64 | 176,583 | +0.01(+0.07%) |
Dec 21, 2011 | 13.55 | 13.69 | 13.20 | 13.63 | 282,439 | +0.10(+0.73%) |
Dec 20, 2011 | 13.35 | 13.53 | 13.27 | 13.53 | 505,486 | +0.39(+2.95%) |
Dec 19, 2011 | 13.44 | 13.46 | 13.07 | 13.15 | 264,657 | -0.28(-2.08%) |
Dec 16, 2011 | 13.40 | 13.43 | 13.22 | 13.43 | 492,091 | +0.18(+1.36%) |
Dec 15, 2011 | 13.12 | 13.33 | 12.90 | 13.25 | 143,542 | +0.37(+2.87%) |
Dec 14, 2011 | 13.06 | 13.10 | 12.49 | 12.88 | 310,472 | -0.32(-2.46%) |
Dec 13, 2011 | 13.48 | 13.65 | 13.17 | 13.20 | 433,475 | -0.12(-0.88%) |
Dec 12, 2011 | 13.26 | 13.38 | 13.07 | 13.32 | 196,917 | -0.08(-0.60%) |
Dec 09, 2011 | 13.05 | 13.46 | 12.82 | 13.40 | 202,391 | +0.41(+3.19%) |
Dec 08, 2011 | 13.24 | 13.44 | 12.97 | 12.98 | 153,330 | -0.34(-2.57%) |
Dec 07, 2011 | 13.44 | 13.59 | 13.33 | 13.33 | 235,113 | -0.17(-1.27%) |
Dec 06, 2011 | 13.40 | 13.69 | 13.37 | 13.50 | 295,769 | +0.19(+1.42%) |
Dec 05, 2011 | 12.70 | 13.32 | 12.69 | 13.31 | 537,324 | +0.69(+5.50%) |
Dec 02, 2011 | 12.81 | 12.89 | 12.59 | 12.62 | 380,660 | -0.11(-0.85%) |
Dec 01, 2011 | 12.82 | 12.82 | 12.59 | 12.72 | 187,266 | -0.08(-0.63%) |
Nov 30, 2011 | 13.06 | 13.06 | 12.51 | 12.80 | 485,923 | +0.24(+1.94%) |
Nov 29, 2011 | 12.65 | 12.65 | 12.23 | 12.56 | 238,561 | +0.00(+0.00%) |
Nov 28, 2011 | 12.30 | 12.56 | 11.99 | 12.56 | 268,955 | +0.93(+7.97%) |
Nov 25, 2011 | 11.81 | 11.99 | 11.63 | 11.63 | 95,497 | -0.23(-1.97%) |
Nov 23, 2011 | 12.49 | 12.49 | 11.71 | 11.87 | 166,181 | -0.71(-5.66%) |
Nov 22, 2011 | 12.65 | 12.78 | 12.53 | 12.58 | 182,477 | -0.04(-0.36%) |
Nov 21, 2011 | 12.88 | 12.88 | 12.29 | 12.62 | 235,323 | +0.05(+0.43%) |
Nov 18, 2011 | 12.50 | 12.81 | 12.50 | 12.57 | 165,163 | +0.06(+0.50%) |
Nov 17, 2011 | 12.73 | 12.91 | 12.32 | 12.51 | 291,363 | -0.07(-0.57%) |
Nov 16, 2011 | 12.63 | 12.90 | 12.56 | 12.58 | 152,137 | -0.23(-1.76%) |
Nov 15, 2011 | 12.74 | 12.86 | 12.70 | 12.80 | 194,012 | -0.07(-0.56%) |
Nov 14, 2011 | 12.81 | 12.99 | 12.74 | 12.88 | 289,129 | +0.05(+0.35%) |
Nov 11, 2011 | 12.98 | 13.06 | 12.65 | 12.83 | 284,507 | -0.01(-0.07%) |
Nov 10, 2011 | 13.41 | 13.50 | 12.63 | 12.84 | 299,372 | -0.30(-2.26%) |
Nov 09, 2011 | 13.07 | 13.49 | 12.89 | 13.14 | 273,553 | -0.23(-1.68%) |
Nov 08, 2011 | 14.14 | 14.32 | 12.58 | 13.36 | 508,009 | +0.32(+2.42%) |
Nov 07, 2011 | 12.99 | 13.28 | 12.83 | 13.05 | 377,853 | +0.05(+0.42%) |
Nov 04, 2011 | 12.60 | 13.02 | 12.52 | 12.99 | 185,954 | +0.32(+2.56%) |
Nov 03, 2011 | 12.62 | 12.93 | 12.51 | 12.67 | 288,631 | +0.14(+1.15%) |
Nov 02, 2011 | 11.61 | 12.59 | 11.61 | 12.53 | 217,460 | +1.19(+10.49%) |
Nov 01, 2011 | 11.26 | 11.89 | 11.21 | 11.34 | 141,782 | -0.39(-3.30%) |
Oct 31, 2011 | 12.35 | 12.57 | 11.61 | 11.72 | 146,831 | -0.80(-6.40%) |
Oct 28, 2011 | 12.42 | 12.72 | 12.38 | 12.53 | 123,108 | +0.18(+1.46%) |
Oct 27, 2011 | 12.24 | 12.49 | 11.98 | 12.35 | 385,791 | +0.52(+4.42%) |
Oct 26, 2011 | 11.59 | 12.02 | 11.36 | 11.82 | 165,184 | +0.49(+4.29%) |
Oct 25, 2011 | 11.75 | 11.97 | 11.26 | 11.34 | 84,484 | -0.50(-4.19%) |
Oct 24, 2011 | 11.60 | 11.86 | 11.36 | 11.83 | 145,711 | +0.32(+2.74%) |
Oct 21, 2011 | 11.36 | 11.54 | 11.25 | 11.52 | 101,563 | +0.41(+3.65%) |
Oct 20, 2011 | 10.94 | 11.24 | 10.68 | 11.11 | 68,436 | +0.16(+1.48%) |
Oct 19, 2011 | 11.37 | 11.38 | 10.90 | 10.95 | 145,304 | -0.44(-3.87%) |
Oct 18, 2011 | 10.91 | 11.50 | 10.78 | 11.39 | 151,750 | +0.59(+5.42%) |
Oct 17, 2011 | 11.16 | 11.44 | 10.68 | 10.81 | 183,962 | -0.52(-4.61%) |
Oct 14, 2011 | 10.99 | 11.38 | 10.14 | 11.33 | 192,744 | +0.50(+4.57%) |
Oct 13, 2011 | 10.70 | 10.85 | 10.45 | 10.83 | 76,054 | +0.04(+0.33%) |
Oct 12, 2011 | 10.68 | 10.84 | 10.57 | 10.80 | 98,001 | +0.24(+2.30%) |
Oct 11, 2011 | 10.27 | 10.63 | 10.18 | 10.55 | 120,334 | +0.15(+1.47%) |
Oct 10, 2011 | 10.04 | 10.41 | 9.977 | 10.40 | 233,267 | +0.56(+5.67%) |
Oct 07, 2011 | 10.09 | 10.09 | 9.500 | 9.842 | 119,078 | -0.26(-2.58%) |
Oct 06, 2011 | 9.923 | 10.16 | 9.762 | 10.10 | 277,895 | +0.18(+1.81%) |
Oct 05, 2011 | 9.995 | 10.09 | 9.617 | 9.923 | 132,607 | -0.09(-0.90%) |
Oct 04, 2011 | 9.077 | 10.08 | 9.050 | 10.01 | 180,712 | +0.83(+9.02%) |