Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.60 | 13.78 | 13.51 | 13.63 | 34,833 | -0.03(-0.22%) |
Dec 29, 2011 | 13.47 | 13.68 | 13.43 | 13.66 | 46,755 | +0.36(+2.71%) |
Dec 28, 2011 | 13.80 | 13.85 | 13.21 | 13.30 | 54,086 | -0.55(-3.97%) |
Dec 23, 2011 | 13.76 | 13.85 | 13.85 | 13.85 | 78,599 | +0.69(+5.24%) |
Dec 21, 2011 | 13.05 | 13.16 | 12.92 | 13.16 | 48,243 | +0.09(+0.69%) |
Dec 20, 2011 | 13.16 | 13.38 | 13.02 | 13.07 | 74,442 | -0.19(-1.43%) |
Dec 19, 2011 | 12.52 | 13.48 | 12.52 | 13.26 | 208,069 | +0.56(+4.41%) |
Dec 16, 2011 | 12.58 | 12.82 | 12.54 | 12.70 | 100,112 | +0.16(+1.28%) |
Dec 15, 2011 | 12.59 | 12.65 | 12.40 | 12.54 | 150,707 | -0.04(-0.32%) |
Dec 14, 2011 | 12.99 | 12.99 | 12.56 | 12.58 | 138,050 | -0.39(-3.01%) |
Dec 13, 2011 | 13.00 | 13.14 | 12.95 | 12.97 | 76,050 | -0.01(-0.08%) |
Dec 12, 2011 | 13.01 | 13.18 | 12.95 | 12.98 | 68,773 | -0.03(-0.23%) |
Dec 09, 2011 | 12.92 | 13.10 | 12.89 | 13.01 | 85,275 | +0.04(+0.31%) |
Dec 08, 2011 | 13.01 | 13.12 | 12.91 | 12.97 | 88,409 | -0.18(-1.37%) |
Dec 07, 2011 | 13.11 | 13.24 | 12.96 | 13.15 | 72,020 | -0.05(-0.38%) |
Dec 06, 2011 | 13.57 | 13.80 | 13.09 | 13.20 | 126,699 | -0.20(-1.49%) |
Dec 05, 2011 | 13.60 | 13.78 | 13.31 | 13.40 | 94,405 | -0.43(-3.11%) |
Dec 02, 2011 | 14.00 | 14.11 | 13.79 | 13.83 | 32,923 | -0.05(-0.36%) |
Dec 01, 2011 | 14.07 | 14.20 | 13.68 | 13.88 | 56,794 | -0.07(-0.50%) |
Nov 30, 2011 | 13.80 | 13.95 | 13.55 | 13.95 | 56,321 | +0.38(+2.80%) |
Nov 29, 2011 | 13.31 | 13.63 | 13.15 | 13.57 | 64,910 | +0.13(+0.97%) |
Nov 28, 2011 | 13.38 | 13.48 | 13.00 | 13.44 | 86,097 | +0.29(+2.21%) |
Nov 25, 2011 | 13.27 | 13.27 | 13.02 | 13.15 | 944,342 | -0.08(-0.60%) |
Nov 24, 2011 | 13.14 | 13.34 | 13.14 | 13.23 | 13,831 | -0.12(-0.90%) |
Nov 23, 2011 | 13.32 | 13.55 | 13.20 | 13.35 | 63,070 | -0.20(-1.48%) |
Nov 22, 2011 | 13.15 | 13.60 | 13.14 | 13.55 | 42,070 | +0.50(+3.83%) |
Nov 21, 2011 | 13.54 | 13.55 | 12.85 | 13.05 | 133,204 | -0.69(-5.02%) |
Nov 18, 2011 | 13.79 | 13.80 | 13.55 | 13.74 | 28,778 | -0.05(-0.36%) |
Nov 17, 2011 | 14.40 | 14.40 | 13.76 | 13.79 | 65,046 | -0.40(-2.82%) |
Nov 16, 2011 | 14.30 | 14.46 | 14.19 | 14.19 | 53,254 | -0.16(-1.11%) |
Nov 15, 2011 | 14.28 | 14.67 | 14.28 | 14.35 | 35,845 | +0.10(+0.70%) |
Nov 14, 2011 | 13.78 | 14.30 | 13.78 | 14.25 | 56,905 | +0.35(+2.52%) |
Nov 11, 2011 | 14.20 | 14.20 | 13.90 | 13.90 | 52,672 | -0.15(-1.07%) |
Nov 10, 2011 | 14.68 | 14.68 | 14.05 | 14.05 | 65,260 | -0.26(-1.82%) |
Nov 09, 2011 | 14.77 | 14.91 | 14.31 | 14.31 | 34,956 | -0.48(-3.25%) |
Nov 08, 2011 | 14.77 | 14.89 | 14.70 | 14.79 | 47,558 | +0.03(+0.20%) |
Nov 07, 2011 | 14.54 | 14.86 | 14.42 | 14.76 | 55,461 | +0.28(+1.93%) |
Nov 04, 2011 | 14.08 | 14.87 | 14.08 | 14.48 | 44,317 | +0.31(+2.19%) |
Nov 03, 2011 | 14.24 | 14.25 | 13.95 | 14.17 | 52,123 | +0.35(+2.53%) |
Nov 02, 2011 | 13.79 | 13.93 | 13.75 | 13.82 | 32,850 | +0.07(+0.51%) |
Nov 01, 2011 | 13.75 | 13.90 | 13.55 | 13.75 | 92,819 | -0.32(-2.27%) |
Oct 31, 2011 | 13.99 | 14.19 | 13.90 | 14.07 | 48,567 | -0.05(-0.35%) |
Oct 28, 2011 | 13.53 | 14.19 | 13.40 | 14.12 | 129,057 | +0.57(+4.21%) |
Oct 27, 2011 | 13.67 | 13.67 | 13.31 | 13.55 | 377,831 | +0.21(+1.57%) |
Oct 26, 2011 | 13.44 | 13.44 | 13.15 | 13.34 | 134,004 | -0.06(-0.45%) |
Oct 25, 2011 | 13.63 | 13.63 | 13.15 | 13.40 | 132,457 | -0.10(-0.74%) |
Oct 24, 2011 | 13.19 | 13.75 | 13.14 | 13.50 | 320,137 | +0.43(+3.29%) |
Oct 21, 2011 | 13.20 | 13.20 | 12.96 | 13.07 | 49,061 | +0.03(+0.23%) |
Oct 20, 2011 | 13.29 | 13.29 | 12.92 | 13.04 | 144,242 | -0.21(-1.58%) |
Oct 19, 2011 | 13.18 | 13.42 | 13.10 | 13.25 | 677,818 | +0.19(+1.45%) |
Oct 18, 2011 | 13.18 | 13.25 | 12.91 | 13.06 | 100,185 | -0.03(-0.23%) |
Oct 17, 2011 | 13.49 | 13.49 | 13.08 | 13.09 | 132,359 | -0.26(-1.95%) |
Oct 14, 2011 | 13.05 | 13.45 | 13.02 | 13.35 | 196,955 | +0.39(+3.01%) |
Oct 13, 2011 | 13.06 | 13.08 | 12.86 | 12.96 | 341,563 | -0.10(-0.77%) |
Oct 12, 2011 | 13.21 | 13.27 | 12.89 | 13.06 | 419,272 | +0.17(+1.32%) |
Oct 11, 2011 | 13.01 | 13.50 | 12.89 | 12.89 | 279,984 | +0.65(+5.31%) |
Oct 07, 2011 | 12.29 | 12.60 | 12.24 | 12.24 | 213,833 | -0.06(-0.49%) |
Oct 06, 2011 | 11.91 | 12.42 | 11.91 | 12.30 | 76,206 | +0.39(+3.27%) |
Oct 05, 2011 | 11.48 | 12.01 | 11.27 | 11.91 | 100,014 | +0.84(+7.59%) |
Oct 04, 2011 | 11.38 | 11.38 | 10.54 | 11.07 | 290,703 | -0.59(-5.06%) |