Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.57 | 13.81 | 13.57 | 13.62 | 151,565 | -0.01(-0.06%) |
Dec 29, 2011 | 13.60 | 13.83 | 13.54 | 13.63 | 244,131 | +0.08(+0.61%) |
Dec 28, 2011 | 13.88 | 13.90 | 13.48 | 13.54 | 312,033 | -0.33(-2.39%) |
Dec 27, 2011 | 13.80 | 13.97 | 13.76 | 13.88 | 188,282 | -0.01(-0.05%) |
Dec 23, 2011 | 13.77 | 14.07 | 13.76 | 13.88 | 184,130 | +0.25(+1.82%) |
Dec 21, 2011 | 13.37 | 13.70 | 13.33 | 13.63 | 179,536 | +0.20(+1.46%) |
Dec 20, 2011 | 12.96 | 13.54 | 12.96 | 13.44 | 269,329 | +0.70(+5.50%) |
Dec 19, 2011 | 13.30 | 13.42 | 12.72 | 12.74 | 364,955 | -0.50(-3.75%) |
Dec 16, 2011 | 13.25 | 13.50 | 13.03 | 13.24 | 633,405 | +0.14(+1.03%) |
Dec 15, 2011 | 13.07 | 13.24 | 12.93 | 13.10 | 211,120 | +0.19(+1.46%) |
Dec 14, 2011 | 12.77 | 13.12 | 12.72 | 12.91 | 205,825 | +0.07(+0.53%) |
Dec 13, 2011 | 13.18 | 13.43 | 12.80 | 12.84 | 259,309 | -0.23(-1.78%) |
Dec 12, 2011 | 13.25 | 13.39 | 12.91 | 13.08 | 328,507 | -0.35(-2.63%) |
Dec 09, 2011 | 13.01 | 13.61 | 12.95 | 13.43 | 312,360 | +0.45(+3.48%) |
Dec 08, 2011 | 13.24 | 13.26 | 12.92 | 12.98 | 197,396 | -0.38(-2.82%) |
Dec 07, 2011 | 13.26 | 13.42 | 12.92 | 13.36 | 175,661 | +0.01(+0.06%) |
Dec 06, 2011 | 13.12 | 13.51 | 13.11 | 13.35 | 284,589 | +0.23(+1.72%) |
Dec 05, 2011 | 13.31 | 13.40 | 13.07 | 13.12 | 300,550 | -0.01(-0.06%) |
Dec 02, 2011 | 13.18 | 13.33 | 13.09 | 13.13 | 196,797 | +0.13(+0.98%) |
Dec 01, 2011 | 13.02 | 13.34 | 12.99 | 13.00 | 316,470 | -0.08(-0.58%) |
Nov 30, 2011 | 12.95 | 13.10 | 12.74 | 13.08 | 540,253 | +0.54(+4.32%) |
Nov 29, 2011 | 12.33 | 12.62 | 12.33 | 12.54 | 355,839 | +0.20(+1.65%) |
Nov 28, 2011 | 12.14 | 12.35 | 12.06 | 12.33 | 320,904 | +0.56(+4.80%) |
Nov 25, 2011 | 11.59 | 12.13 | 11.59 | 11.77 | 190,274 | +0.10(+0.84%) |
Nov 23, 2011 | 12.05 | 12.11 | 11.65 | 11.67 | 384,215 | -0.50(-4.08%) |
Nov 22, 2011 | 12.25 | 12.41 | 12.14 | 12.17 | 250,282 | -0.09(-0.74%) |
Nov 21, 2011 | 12.31 | 12.46 | 12.24 | 12.26 | 315,648 | -0.25(-1.99%) |
Nov 18, 2011 | 12.51 | 12.57 | 12.45 | 12.51 | 320,155 | -0.01(-0.06%) |
Nov 17, 2011 | 12.42 | 12.72 | 12.42 | 12.51 | 342,408 | +0.11(+0.91%) |
Nov 16, 2011 | 12.39 | 12.60 | 12.31 | 12.40 | 596,568 | -0.10(-0.78%) |
Nov 15, 2011 | 12.63 | 12.69 | 12.48 | 12.50 | 397,629 | -0.16(-1.25%) |
Nov 14, 2011 | 12.84 | 12.96 | 12.56 | 12.66 | 456,086 | -0.24(-1.87%) |
Nov 11, 2011 | 12.86 | 13.03 | 12.77 | 12.90 | 362,829 | +0.15(+1.18%) |
Nov 10, 2011 | 12.72 | 12.84 | 12.53 | 12.75 | 756,768 | +0.20(+1.62%) |
Nov 09, 2011 | 12.74 | 13.08 | 12.54 | 12.54 | 361,381 | -0.46(-3.52%) |
Nov 08, 2011 | 13.03 | 13.11 | 12.84 | 13.00 | 371,443 | +0.06(+0.46%) |
Nov 07, 2011 | 12.88 | 13.02 | 12.68 | 12.94 | 347,294 | +0.02(+0.17%) |
Nov 04, 2011 | 12.91 | 13.05 | 12.80 | 12.92 | 779,149 | -0.16(-1.21%) |
Nov 03, 2011 | 13.21 | 13.86 | 12.72 | 13.08 | 923,944 | +0.85(+6.93%) |
Nov 02, 2011 | 12.01 | 12.35 | 11.79 | 12.23 | 497,059 | +0.41(+3.43%) |
Nov 01, 2011 | 11.76 | 12.21 | 11.67 | 11.82 | 443,585 | -0.35(-2.84%) |
Oct 31, 2011 | 12.07 | 12.49 | 12.03 | 12.17 | 513,712 | -0.06(-0.49%) |
Oct 28, 2011 | 12.27 | 12.47 | 12.19 | 12.23 | 470,236 | -0.07(-0.61%) |
Oct 27, 2011 | 12.25 | 12.55 | 12.14 | 12.30 | 707,174 | +0.47(+4.00%) |
Oct 26, 2011 | 12.09 | 12.09 | 11.66 | 11.83 | 464,236 | -0.11(-0.94%) |
Oct 25, 2011 | 11.96 | 12.19 | 11.76 | 11.94 | 293,463 | -0.04(-0.38%) |
Oct 24, 2011 | 11.53 | 12.23 | 11.53 | 11.99 | 322,416 | +0.50(+4.31%) |
Oct 21, 2011 | 11.37 | 11.55 | 11.29 | 11.49 | 303,610 | +0.23(+2.07%) |
Oct 20, 2011 | 11.10 | 11.26 | 10.75 | 11.26 | 295,265 | +0.13(+1.21%) |
Oct 19, 2011 | 10.94 | 11.34 | 10.92 | 11.13 | 289,494 | +0.13(+1.23%) |
Oct 18, 2011 | 10.74 | 11.09 | 10.63 | 10.99 | 444,296 | +0.34(+3.17%) |
Oct 17, 2011 | 10.65 | 10.77 | 10.53 | 10.65 | 294,179 | -0.09(-0.84%) |
Oct 14, 2011 | 10.68 | 10.80 | 10.52 | 10.74 | 291,520 | +0.17(+1.56%) |
Oct 13, 2011 | 10.65 | 10.91 | 10.57 | 10.58 | 381,642 | -0.14(-1.33%) |
Oct 12, 2011 | 10.69 | 10.85 | 10.52 | 10.72 | 441,767 | +0.09(+0.85%) |
Oct 11, 2011 | 10.29 | 10.68 | 10.29 | 10.63 | 319,465 | +0.27(+2.61%) |
Oct 10, 2011 | 9.993 | 10.38 | 9.963 | 10.36 | 270,624 | +0.51(+5.18%) |
Oct 07, 2011 | 10.07 | 10.26 | 9.753 | 9.851 | 316,354 | -0.20(-1.94%) |
Oct 06, 2011 | 9.956 | 10.33 | 9.941 | 10.05 | 313,188 | +0.05(+0.53%) |
Oct 05, 2011 | 9.896 | 10.12 | 9.776 | 9.993 | 333,007 | +0.11(+1.06%) |
Oct 04, 2011 | 9.003 | 9.948 | 9.003 | 9.888 | 521,833 | +0.82(+9.02%) |