Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.91 | 15.00 | 14.82 | 14.87 | 17,255 | -0.13(-0.86%) |
Dec 29, 2011 | 14.97 | 15.06 | 14.78 | 15.00 | 10,994 | +0.14(+0.92%) |
Dec 28, 2011 | 14.95 | 14.97 | 14.74 | 14.86 | 15,434 | -0.15(-1.02%) |
Dec 27, 2011 | 14.71 | 15.07 | 14.71 | 15.01 | 13,326 | +0.26(+1.76%) |
Dec 23, 2011 | 14.82 | 14.91 | 14.68 | 14.75 | 7,298 | +0.02(+0.16%) |
Dec 21, 2011 | 14.65 | 14.87 | 14.61 | 14.73 | 42,984 | +0.08(+0.57%) |
Dec 20, 2011 | 14.39 | 14.68 | 14.39 | 14.65 | 37,885 | +0.57(+4.06%) |
Dec 19, 2011 | 14.49 | 14.50 | 14.07 | 14.07 | 30,639 | -0.37(-2.54%) |
Dec 16, 2011 | 14.25 | 14.77 | 14.25 | 14.44 | 70,673 | -0.05(-0.37%) |
Dec 15, 2011 | 14.68 | 14.71 | 14.37 | 14.49 | 36,515 | -0.08(-0.58%) |
Dec 14, 2011 | 13.95 | 14.66 | 13.95 | 14.58 | 45,506 | +0.47(+3.30%) |
Dec 13, 2011 | 14.36 | 14.45 | 14.05 | 14.11 | 34,877 | -0.18(-1.28%) |
Dec 12, 2011 | 14.36 | 14.39 | 14.12 | 14.29 | 24,738 | -0.28(-1.94%) |
Dec 09, 2011 | 14.16 | 14.64 | 14.14 | 14.58 | 26,542 | +0.47(+3.30%) |
Dec 08, 2011 | 14.39 | 14.39 | 14.11 | 14.11 | 28,861 | -0.27(-1.86%) |
Dec 07, 2011 | 14.21 | 14.43 | 14.10 | 14.38 | 22,779 | -0.02(-0.16%) |
Dec 06, 2011 | 14.38 | 14.41 | 14.11 | 14.40 | 24,482 | +0.02(+0.11%) |
Dec 05, 2011 | 14.49 | 14.49 | 14.23 | 14.39 | 40,625 | +0.05(+0.32%) |
Dec 02, 2011 | 14.26 | 14.40 | 14.26 | 14.34 | 25,370 | +0.22(+1.57%) |
Dec 01, 2011 | 14.03 | 14.26 | 13.92 | 14.12 | 115,371 | +0.00(+0.00%) |
Nov 30, 2011 | 13.54 | 14.17 | 13.32 | 14.12 | 115,226 | +1.04(+7.99%) |
Nov 29, 2011 | 13.19 | 13.28 | 13.02 | 13.07 | 52,513 | -0.10(-0.75%) |
Nov 28, 2011 | 13.07 | 13.28 | 12.93 | 13.17 | 48,155 | +0.47(+3.72%) |
Nov 25, 2011 | 12.75 | 12.92 | 12.70 | 12.70 | 26,655 | -0.08(-0.60%) |
Nov 23, 2011 | 12.98 | 13.05 | 12.78 | 12.78 | 52,868 | -0.27(-2.05%) |
Nov 22, 2011 | 13.25 | 13.39 | 13.04 | 13.04 | 37,164 | -0.24(-1.78%) |
Nov 21, 2011 | 13.45 | 13.62 | 13.24 | 13.28 | 40,019 | -0.34(-2.52%) |
Nov 18, 2011 | 13.50 | 13.73 | 13.26 | 13.62 | 54,688 | +0.23(+1.71%) |
Nov 17, 2011 | 13.51 | 13.65 | 13.26 | 13.39 | 34,863 | +0.11(+0.86%) |
Nov 16, 2011 | 13.14 | 13.55 | 13.14 | 13.28 | 44,613 | +0.01(+0.06%) |
Nov 15, 2011 | 12.99 | 13.33 | 12.98 | 13.27 | 46,075 | +0.40(+3.08%) |
Nov 14, 2011 | 13.23 | 13.27 | 12.78 | 12.88 | 49,513 | -0.40(-2.99%) |
Nov 11, 2011 | 11.59 | 13.41 | 11.59 | 13.27 | 43,806 | +0.21(+1.63%) |
Nov 10, 2011 | 13.24 | 13.24 | 12.97 | 13.06 | 35,820 | +0.06(+0.47%) |
Nov 09, 2011 | 13.31 | 13.47 | 12.97 | 13.00 | 50,854 | -0.63(-4.59%) |
Nov 08, 2011 | 13.61 | 13.77 | 13.28 | 13.62 | 39,437 | +0.18(+1.30%) |
Nov 07, 2011 | 13.46 | 13.60 | 13.10 | 13.45 | 19,750 | -0.01(-0.06%) |
Nov 04, 2011 | 13.65 | 13.92 | 13.33 | 13.46 | 20,358 | -0.31(-2.27%) |
Nov 03, 2011 | 13.26 | 13.78 | 13.11 | 13.77 | 37,832 | +0.51(+3.82%) |
Nov 02, 2011 | 13.15 | 13.34 | 13.15 | 13.26 | 29,168 | +0.36(+2.76%) |
Nov 01, 2011 | 13.45 | 13.61 | 12.90 | 12.91 | 47,112 | -0.98(-7.08%) |
Oct 31, 2011 | 13.90 | 14.20 | 13.68 | 13.89 | 26,495 | -0.24(-1.71%) |
Oct 28, 2011 | 14.52 | 14.54 | 14.03 | 14.13 | 28,256 | -0.39(-2.71%) |
Oct 27, 2011 | 14.18 | 14.56 | 13.91 | 14.52 | 84,474 | +0.93(+6.84%) |
Oct 26, 2011 | 13.42 | 13.68 | 13.17 | 13.59 | 31,302 | +0.42(+3.22%) |
Oct 25, 2011 | 13.68 | 13.68 | 13.04 | 13.17 | 28,654 | -0.57(-4.13%) |
Oct 24, 2011 | 13.56 | 14.03 | 13.37 | 13.74 | 35,287 | +0.18(+1.34%) |
Oct 21, 2011 | 13.38 | 13.56 | 13.10 | 13.56 | 35,010 | +0.42(+3.23%) |
Oct 20, 2011 | 13.12 | 13.22 | 12.71 | 13.13 | 17,397 | +0.09(+0.70%) |
Oct 19, 2011 | 13.53 | 13.56 | 12.96 | 13.04 | 27,754 | -0.51(-3.74%) |
Oct 18, 2011 | 13.24 | 13.67 | 13.13 | 13.55 | 48,965 | +0.43(+3.29%) |
Oct 17, 2011 | 13.73 | 13.77 | 13.07 | 13.12 | 34,346 | -0.76(-5.50%) |
Oct 14, 2011 | 13.68 | 13.94 | 13.31 | 13.88 | 28,774 | +0.29(+2.17%) |
Oct 13, 2011 | 13.53 | 13.59 | 13.23 | 13.59 | 14,823 | -0.02(-0.11%) |
Oct 12, 2011 | 13.31 | 13.74 | 13.31 | 13.60 | 31,040 | +0.33(+2.51%) |
Oct 11, 2011 | 13.03 | 13.36 | 12.85 | 13.27 | 35,290 | +0.14(+1.10%) |
Oct 10, 2011 | 12.71 | 13.16 | 12.59 | 13.13 | 38,562 | +0.63(+5.02%) |
Oct 07, 2011 | 12.97 | 12.99 | 12.44 | 12.50 | 55,116 | -0.51(-3.90%) |
Oct 06, 2011 | 12.85 | 13.09 | 12.68 | 13.00 | 42,469 | +0.04(+0.29%) |
Oct 05, 2011 | 13.20 | 13.20 | 12.71 | 12.97 | 39,235 | -0.28(-2.11%) |
Oct 04, 2011 | 11.97 | 13.59 | 11.91 | 13.25 | 81,029 | +1.10(+9.03%) |