Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.52 | 14.00 | 13.48 | 13.99 | 119,272 | +0.45(+3.32%) |
Dec 29, 2011 | 13.26 | 13.60 | 13.26 | 13.54 | 40,048 | +0.35(+2.65%) |
Dec 28, 2011 | 13.33 | 13.33 | 13.11 | 13.19 | 62,573 | -0.19(-1.42%) |
Dec 27, 2011 | 13.53 | 13.53 | 12.98 | 13.38 | 50,272 | -0.20(-1.47%) |
Dec 23, 2011 | 13.78 | 13.78 | 13.55 | 13.58 | 24,147 | -0.04(-0.29%) |
Dec 21, 2011 | 13.04 | 13.64 | 12.87 | 13.62 | 70,373 | +0.53(+4.05%) |
Dec 20, 2011 | 12.96 | 13.11 | 12.70 | 13.09 | 171,379 | +0.27(+2.11%) |
Dec 19, 2011 | 13.14 | 13.39 | 12.75 | 12.82 | 112,028 | -0.29(-2.21%) |
Dec 16, 2011 | 13.05 | 13.21 | 12.64 | 13.11 | 421,538 | +0.17(+1.31%) |
Dec 15, 2011 | 13.10 | 13.12 | 12.80 | 12.94 | 69,605 | -0.01(-0.08%) |
Dec 14, 2011 | 12.88 | 13.01 | 12.84 | 12.95 | 308,723 | -0.03(-0.23%) |
Dec 13, 2011 | 13.24 | 13.33 | 12.92 | 12.98 | 374,960 | -0.17(-1.29%) |
Dec 12, 2011 | 13.09 | 13.20 | 12.97 | 13.15 | 61,176 | -0.09(-0.68%) |
Dec 09, 2011 | 13.15 | 13.33 | 13.12 | 13.24 | 99,078 | +0.09(+0.68%) |
Dec 08, 2011 | 13.11 | 13.22 | 13.03 | 13.15 | 171,159 | -0.09(-0.68%) |
Dec 07, 2011 | 13.45 | 13.45 | 12.97 | 13.24 | 33,464 | -0.31(-2.29%) |
Dec 06, 2011 | 13.59 | 13.72 | 13.36 | 13.55 | 104,293 | -0.02(-0.15%) |
Dec 05, 2011 | 13.50 | 13.58 | 13.30 | 13.57 | 245,734 | +0.25(+1.88%) |
Dec 02, 2011 | 13.25 | 13.35 | 13.19 | 13.32 | 91,243 | +0.20(+1.52%) |
Dec 01, 2011 | 13.19 | 13.20 | 12.78 | 13.12 | 227,114 | -0.14(-1.06%) |
Nov 30, 2011 | 13.01 | 13.32 | 13.00 | 13.26 | 660,609 | +0.42(+3.27%) |
Nov 29, 2011 | 12.71 | 12.93 | 12.55 | 12.84 | 147,353 | +0.14(+1.10%) |
Nov 28, 2011 | 12.32 | 12.74 | 12.23 | 12.70 | 635,785 | +0.65(+5.39%) |
Nov 25, 2011 | 12.02 | 12.10 | 11.99 | 12.05 | 38,558 | -0.01(-0.08%) |
Nov 23, 2011 | 12.06 | 12.22 | 11.84 | 12.06 | 318,861 | -0.06(-0.50%) |
Nov 22, 2011 | 11.73 | 12.28 | 11.68 | 12.12 | 543,575 | +0.37(+3.15%) |
Nov 21, 2011 | 11.56 | 11.89 | 11.56 | 11.75 | 123,209 | +0.04(+0.34%) |
Nov 18, 2011 | 11.74 | 11.86 | 11.42 | 11.71 | 288,364 | +0.27(+2.36%) |
Nov 17, 2011 | 11.29 | 11.54 | 11.10 | 11.44 | 228,333 | +0.12(+1.06%) |
Nov 16, 2011 | 10.66 | 11.64 | 10.57 | 11.32 | 347,607 | +0.58(+5.40%) |
Nov 15, 2011 | 10.27 | 10.87 | 10.20 | 10.74 | 91,568 | +0.45(+4.37%) |
Nov 14, 2011 | 11.56 | 11.56 | 10.19 | 10.29 | 110,760 | -0.26(-2.46%) |
Nov 11, 2011 | 10.45 | 10.70 | 10.45 | 10.55 | 56,213 | +0.20(+1.93%) |
Nov 10, 2011 | 10.52 | 10.52 | 10.30 | 10.35 | 56,223 | -0.02(-0.19%) |
Nov 09, 2011 | 10.62 | 10.83 | 10.36 | 10.37 | 111,565 | -0.56(-5.12%) |
Nov 08, 2011 | 10.79 | 10.99 | 10.52 | 10.93 | 162,185 | +0.21(+1.96%) |
Nov 07, 2011 | 11.18 | 11.22 | 10.71 | 10.72 | 208,200 | -0.43(-3.86%) |
Nov 04, 2011 | 11.13 | 11.41 | 11.09 | 11.15 | 101,484 | -0.10(-0.89%) |
Nov 03, 2011 | 11.24 | 11.81 | 11.01 | 11.25 | 214,433 | +0.15(+1.35%) |
Nov 02, 2011 | 11.23 | 11.46 | 11.05 | 11.10 | 120,780 | +0.07(+0.63%) |
Nov 01, 2011 | 10.89 | 11.25 | 10.89 | 11.03 | 127,802 | -0.26(-2.30%) |
Oct 31, 2011 | 11.20 | 11.46 | 11.14 | 11.29 | 185,457 | -0.08(-0.70%) |
Oct 28, 2011 | 11.43 | 11.55 | 11.33 | 11.37 | 80,812 | -0.08(-0.70%) |
Oct 27, 2011 | 11.70 | 11.70 | 11.40 | 11.45 | 264,886 | +0.12(+1.06%) |
Oct 26, 2011 | 11.46 | 11.49 | 11.10 | 11.33 | 215,497 | +0.03(+0.27%) |
Oct 25, 2011 | 11.38 | 11.42 | 11.18 | 11.30 | 141,797 | -0.16(-1.40%) |
Oct 24, 2011 | 10.98 | 11.51 | 10.92 | 11.46 | 246,843 | +0.49(+4.47%) |
Oct 21, 2011 | 10.53 | 10.99 | 10.53 | 10.97 | 402,512 | +0.60(+5.79%) |
Oct 20, 2011 | 10.59 | 10.65 | 10.07 | 10.37 | 308,173 | +0.25(+2.47%) |
Oct 19, 2011 | 10.46 | 10.46 | 10.00 | 10.12 | 68,066 | -0.35(-3.34%) |
Oct 18, 2011 | 10.38 | 10.57 | 10.38 | 10.47 | 315,531 | +0.13(+1.26%) |
Oct 17, 2011 | 10.38 | 10.54 | 10.22 | 10.34 | 207,486 | -0.13(-1.24%) |
Oct 14, 2011 | 10.12 | 10.74 | 9.970 | 10.47 | 466,220 | +0.56(+5.65%) |
Oct 13, 2011 | 9.300 | 10.17 | 9.300 | 9.910 | 785,120 | +0.53(+5.65%) |
Oct 12, 2011 | 9.060 | 9.390 | 8.850 | 9.380 | 1,226,830 | +0.34(+3.76%) |
Oct 11, 2011 | 9.060 | 9.150 | 8.900 | 9.040 | 285,304 | -0.06(-0.66%) |
Oct 10, 2011 | 9.230 | 9.250 | 9.020 | 9.100 | 484,706 | +0.15(+1.68%) |
Oct 07, 2011 | 9.380 | 9.380 | 8.770 | 8.950 | 562,936 | -0.42(-4.48%) |
Oct 06, 2011 | 9.470 | 9.485 | 9.250 | 9.370 | 194,042 | -0.15(-1.58%) |
Oct 05, 2011 | 9.780 | 9.790 | 9.290 | 9.520 | 422,971 | -0.27(-2.76%) |
Oct 04, 2011 | 10.23 | 10.29 | 9.330 | 9.790 | 410,755 | -0.55(-5.32%) |