Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.55 | 12.64 | 12.40 | 12.46 | 512,427 | -0.08(-0.64%) |
Dec 29, 2011 | 12.40 | 12.73 | 12.28 | 12.54 | 566,574 | +0.15(+1.21%) |
Dec 28, 2011 | 12.85 | 12.85 | 12.35 | 12.39 | 589,548 | -0.51(-3.95%) |
Dec 27, 2011 | 12.67 | 12.95 | 12.60 | 12.90 | 627,423 | +0.25(+1.98%) |
Dec 23, 2011 | 12.86 | 12.88 | 12.56 | 12.65 | 349,456 | +0.15(+1.20%) |
Dec 21, 2011 | 12.58 | 12.66 | 12.14 | 12.50 | 684,165 | +0.05(+0.40%) |
Dec 20, 2011 | 11.71 | 12.50 | 11.64 | 12.45 | 1,165,513 | +1.02(+8.92%) |
Dec 19, 2011 | 11.94 | 12.00 | 11.38 | 11.43 | 637,460 | -0.39(-3.30%) |
Dec 16, 2011 | 11.72 | 11.90 | 11.60 | 11.82 | 1,120,649 | +0.26(+2.25%) |
Dec 15, 2011 | 11.64 | 11.83 | 11.42 | 11.56 | 618,580 | +0.14(+1.23%) |
Dec 14, 2011 | 11.75 | 11.90 | 11.36 | 11.42 | 893,949 | -0.49(-4.11%) |
Dec 13, 2011 | 12.51 | 12.67 | 11.81 | 11.91 | 743,437 | -0.53(-4.26%) |
Dec 12, 2011 | 12.46 | 12.49 | 12.10 | 12.44 | 502,503 | -0.23(-1.82%) |
Dec 09, 2011 | 12.46 | 12.80 | 12.41 | 12.67 | 546,851 | +0.29(+2.34%) |
Dec 08, 2011 | 12.87 | 12.99 | 12.35 | 12.38 | 693,424 | -0.66(-5.06%) |
Dec 07, 2011 | 13.01 | 13.20 | 12.70 | 13.04 | 591,136 | -0.11(-0.84%) |
Dec 06, 2011 | 13.16 | 13.22 | 12.78 | 13.15 | 697,143 | -0.04(-0.30%) |
Dec 05, 2011 | 13.39 | 13.40 | 13.02 | 13.19 | 615,697 | +0.25(+1.93%) |
Dec 02, 2011 | 13.14 | 13.40 | 12.88 | 12.94 | 699,503 | +0.00(+0.00%) |
Dec 01, 2011 | 12.90 | 13.18 | 12.70 | 12.94 | 701,510 | -0.16(-1.22%) |
Nov 30, 2011 | 12.69 | 13.10 | 12.69 | 13.10 | 1,622,456 | +0.94(+7.73%) |
Nov 29, 2011 | 11.81 | 12.23 | 11.75 | 12.16 | 703,544 | +0.16(+1.33%) |
Nov 28, 2011 | 11.56 | 12.01 | 11.52 | 12.00 | 968,942 | +0.90(+8.11%) |
Nov 25, 2011 | 11.27 | 11.45 | 11.06 | 11.10 | 460,754 | -0.26(-2.29%) |
Nov 23, 2011 | 11.62 | 11.77 | 11.24 | 11.36 | 1,021,289 | -0.51(-4.30%) |
Nov 22, 2011 | 11.88 | 12.18 | 11.80 | 11.87 | 893,120 | -0.01(-0.08%) |
Nov 21, 2011 | 12.22 | 12.22 | 11.75 | 11.88 | 1,205,259 | -0.65(-5.19%) |
Nov 18, 2011 | 12.83 | 12.91 | 12.46 | 12.53 | 1,255,487 | -0.21(-1.65%) |
Nov 17, 2011 | 13.13 | 13.33 | 12.61 | 12.74 | 2,167,441 | -0.37(-2.82%) |
Nov 16, 2011 | 13.40 | 13.78 | 12.90 | 13.11 | 2,887,822 | -0.39(-2.89%) |
Nov 15, 2011 | 11.71 | 13.99 | 11.60 | 13.50 | 4,674,039 | +1.77(+15.09%) |
Nov 14, 2011 | 11.31 | 11.75 | 11.24 | 11.73 | 1,144,181 | +0.37(+3.26%) |
Nov 11, 2011 | 11.40 | 11.47 | 11.26 | 11.36 | 535,837 | +0.12(+1.07%) |
Nov 10, 2011 | 11.26 | 11.47 | 11.00 | 11.24 | 836,640 | +0.16(+1.44%) |
Nov 09, 2011 | 11.35 | 11.80 | 11.02 | 11.08 | 1,311,819 | -0.83(-6.97%) |
Nov 08, 2011 | 11.47 | 11.93 | 11.30 | 11.91 | 729,757 | +0.43(+3.75%) |
Nov 07, 2011 | 11.70 | 11.93 | 11.31 | 11.48 | 602,001 | -0.20(-1.71%) |
Nov 04, 2011 | 11.56 | 11.71 | 11.29 | 11.68 | 576,930 | +0.02(+0.17%) |
Nov 03, 2011 | 11.70 | 11.80 | 11.31 | 11.66 | 696,478 | +0.15(+1.30%) |
Nov 02, 2011 | 11.55 | 11.57 | 11.01 | 11.51 | 736,070 | +0.20(+1.77%) |
Nov 01, 2011 | 11.33 | 11.55 | 11.08 | 11.31 | 800,526 | -0.51(-4.31%) |
Oct 31, 2011 | 12.49 | 12.50 | 11.80 | 11.82 | 664,371 | -0.86(-6.78%) |
Oct 28, 2011 | 12.32 | 12.75 | 12.30 | 12.68 | 600,341 | +0.06(+0.48%) |
Oct 27, 2011 | 12.17 | 12.70 | 11.91 | 12.62 | 1,444,127 | +0.97(+8.33%) |
Oct 26, 2011 | 11.61 | 11.73 | 11.00 | 11.65 | 893,385 | +0.37(+3.28%) |
Oct 25, 2011 | 11.90 | 12.05 | 11.25 | 11.28 | 715,951 | -0.68(-5.69%) |
Oct 24, 2011 | 11.61 | 12.03 | 11.61 | 11.96 | 829,704 | +0.31(+2.66%) |
Oct 21, 2011 | 11.66 | 11.80 | 11.41 | 11.65 | 535,695 | +0.26(+2.28%) |
Oct 20, 2011 | 11.33 | 11.50 | 11.02 | 11.39 | 514,700 | +0.16(+1.42%) |
Oct 19, 2011 | 11.30 | 11.55 | 11.00 | 11.23 | 703,313 | -0.12(-1.06%) |
Oct 18, 2011 | 11.28 | 11.50 | 10.77 | 11.35 | 952,966 | +0.17(+1.52%) |
Oct 17, 2011 | 11.76 | 11.89 | 11.13 | 11.18 | 857,725 | -0.59(-5.01%) |
Oct 14, 2011 | 11.46 | 11.79 | 11.35 | 11.77 | 667,693 | +0.45(+3.98%) |
Oct 13, 2011 | 11.08 | 11.38 | 10.70 | 11.32 | 577,515 | +0.13(+1.16%) |
Oct 12, 2011 | 11.25 | 11.37 | 11.07 | 11.19 | 624,717 | +0.10(+0.90%) |
Oct 11, 2011 | 10.88 | 11.23 | 10.70 | 11.09 | 539,526 | +0.07(+0.64%) |
Oct 10, 2011 | 10.30 | 11.09 | 10.27 | 11.02 | 1,122,777 | +0.83(+8.15%) |
Oct 07, 2011 | 10.55 | 10.70 | 10.05 | 10.19 | 770,998 | -0.23(-2.21%) |
Oct 06, 2011 | 10.44 | 10.58 | 9.960 | 10.42 | 824,288 | +0.12(+1.17%) |
Oct 05, 2011 | 9.950 | 10.37 | 9.830 | 10.30 | 960,545 | +0.43(+4.36%) |
Oct 04, 2011 | 9.850 | 9.920 | 9.023 | 9.870 | 2,065,371 | -0.14(-1.40%) |