Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.24 | 13.32 | 13.13 | 13.13 | 1,261,821 | -0.11(-0.84%) |
Dec 29, 2011 | 13.09 | 13.24 | 13.07 | 13.24 | 1,253,130 | +0.21(+1.65%) |
Dec 28, 2011 | 13.10 | 13.13 | 13.01 | 13.03 | 995,069 | -0.11(-0.85%) |
Dec 27, 2011 | 13.06 | 13.17 | 13.01 | 13.14 | 646,351 | +0.08(+0.58%) |
Dec 23, 2011 | 13.03 | 13.09 | 13.02 | 13.06 | 632,271 | +0.02(+0.14%) |
Dec 21, 2011 | 12.83 | 13.05 | 12.80 | 13.05 | 2,130,426 | +0.22(+1.71%) |
Dec 20, 2011 | 12.63 | 12.89 | 12.60 | 12.83 | 1,868,349 | +0.42(+3.42%) |
Dec 19, 2011 | 12.61 | 12.72 | 12.37 | 12.40 | 2,861,126 | -0.19(-1.49%) |
Dec 16, 2011 | 12.44 | 12.70 | 12.44 | 12.59 | 4,050,174 | +0.13(+1.00%) |
Dec 15, 2011 | 12.38 | 12.56 | 12.33 | 12.47 | 2,298,779 | +0.23(+1.90%) |
Dec 14, 2011 | 12.34 | 12.39 | 12.22 | 12.23 | 3,030,200 | -0.11(-0.87%) |
Dec 13, 2011 | 12.44 | 12.57 | 12.29 | 12.34 | 3,308,613 | +0.03(+0.22%) |
Dec 12, 2011 | 12.56 | 12.58 | 12.24 | 12.31 | 3,159,625 | -0.38(-3.03%) |
Dec 09, 2011 | 12.58 | 12.73 | 12.45 | 12.70 | 2,664,605 | +0.19(+1.48%) |
Dec 08, 2011 | 12.58 | 12.64 | 12.34 | 12.51 | 4,636,363 | -0.10(-0.81%) |
Dec 07, 2011 | 12.62 | 12.75 | 12.47 | 12.62 | 16,428,366 | -0.06(-0.45%) |
Dec 06, 2011 | 12.76 | 12.76 | 12.57 | 12.67 | 2,852,036 | -0.07(-0.56%) |
Dec 05, 2011 | 12.79 | 12.91 | 12.66 | 12.74 | 2,827,540 | +0.13(+1.05%) |
Dec 02, 2011 | 12.62 | 12.85 | 12.39 | 12.61 | 9,288,133 | -0.56(-4.23%) |
Dec 01, 2011 | 13.24 | 13.37 | 13.17 | 13.17 | 1,620,682 | -0.09(-0.67%) |
Nov 30, 2011 | 13.29 | 13.33 | 13.11 | 13.26 | 1,901,921 | +0.31(+2.36%) |
Nov 29, 2011 | 12.71 | 13.01 | 12.68 | 12.95 | 1,237,762 | +0.33(+2.63%) |
Nov 28, 2011 | 12.70 | 12.81 | 12.55 | 12.62 | 1,333,480 | +0.16(+1.31%) |
Nov 25, 2011 | 12.46 | 12.61 | 12.43 | 12.46 | 413,300 | +0.00(+0.00%) |
Nov 23, 2011 | 12.54 | 12.59 | 12.42 | 12.46 | 975,259 | -0.19(-1.47%) |
Nov 22, 2011 | 12.79 | 12.85 | 12.63 | 12.64 | 1,157,406 | -0.13(-1.04%) |
Nov 21, 2011 | 12.87 | 12.88 | 12.71 | 12.77 | 1,316,196 | -0.25(-1.94%) |
Nov 18, 2011 | 13.15 | 13.15 | 12.96 | 13.03 | 1,205,174 | -0.05(-0.41%) |
Nov 17, 2011 | 13.08 | 13.16 | 12.93 | 13.08 | 1,554,507 | +0.02(+0.14%) |
Nov 16, 2011 | 13.00 | 13.22 | 12.90 | 13.06 | 2,015,417 | +0.01(+0.07%) |
Nov 15, 2011 | 12.88 | 13.12 | 12.85 | 13.05 | 1,194,941 | +0.12(+0.92%) |
Nov 14, 2011 | 12.98 | 13.08 | 12.89 | 12.93 | 1,353,042 | -0.08(-0.61%) |
Nov 11, 2011 | 12.71 | 13.03 | 12.71 | 13.01 | 1,547,969 | +0.40(+3.19%) |
Nov 10, 2011 | 12.62 | 12.64 | 12.46 | 12.61 | 2,496,140 | +0.09(+0.74%) |
Nov 09, 2011 | 12.44 | 12.62 | 12.41 | 12.52 | 1,416,126 | -0.23(-1.84%) |
Nov 08, 2011 | 12.89 | 12.94 | 12.46 | 12.75 | 2,629,009 | -0.23(-1.81%) |
Nov 07, 2011 | 13.10 | 13.10 | 12.78 | 12.99 | 1,678,110 | -0.03(-0.24%) |
Nov 04, 2011 | 13.04 | 13.11 | 12.91 | 13.02 | 1,411,633 | -0.12(-0.94%) |
Nov 03, 2011 | 13.04 | 13.23 | 12.93 | 13.14 | 2,325,949 | +0.23(+1.75%) |
Nov 02, 2011 | 12.64 | 13.02 | 12.62 | 12.92 | 3,035,633 | +0.48(+3.84%) |
Nov 01, 2011 | 12.39 | 12.56 | 12.25 | 12.44 | 2,854,619 | -0.25(-1.95%) |
Oct 31, 2011 | 12.74 | 12.91 | 12.58 | 12.69 | 1,608,117 | -0.14(-1.10%) |
Oct 28, 2011 | 12.80 | 12.95 | 12.74 | 12.83 | 1,182,242 | -0.02(-0.14%) |
Oct 27, 2011 | 12.73 | 12.95 | 12.71 | 12.85 | 1,519,588 | +0.38(+3.02%) |
Oct 26, 2011 | 12.44 | 12.53 | 12.38 | 12.47 | 1,262,665 | +0.13(+1.04%) |
Oct 25, 2011 | 12.50 | 12.53 | 12.32 | 12.34 | 1,639,523 | -0.23(-1.80%) |
Oct 24, 2011 | 12.36 | 12.58 | 12.34 | 12.57 | 1,469,863 | +0.19(+1.57%) |
Oct 21, 2011 | 12.18 | 12.42 | 12.18 | 12.37 | 1,516,302 | +0.29(+2.38%) |
Oct 20, 2011 | 12.03 | 12.16 | 11.91 | 12.08 | 2,147,816 | +0.08(+0.66%) |
Oct 19, 2011 | 12.31 | 12.39 | 11.97 | 12.00 | 2,323,140 | -0.31(-2.55%) |
Oct 18, 2011 | 12.40 | 12.43 | 12.22 | 12.32 | 2,246,342 | -0.08(-0.68%) |
Oct 17, 2011 | 12.08 | 12.47 | 12.08 | 12.40 | 5,596,406 | +0.17(+1.41%) |
Oct 14, 2011 | 11.97 | 12.27 | 11.87 | 12.23 | 1,926,262 | +0.36(+3.02%) |
Oct 13, 2011 | 11.89 | 11.90 | 11.65 | 11.87 | 2,390,432 | -0.07(-0.56%) |
Oct 12, 2011 | 11.95 | 12.16 | 11.92 | 11.94 | 2,004,709 | +0.05(+0.41%) |
Oct 11, 2011 | 11.82 | 11.92 | 11.78 | 11.89 | 1,516,793 | +0.01(+0.11%) |
Oct 10, 2011 | 11.78 | 11.89 | 11.76 | 11.88 | 2,237,122 | +0.25(+2.17%) |
Oct 07, 2011 | 12.12 | 12.22 | 11.62 | 11.62 | 3,246,398 | -0.06(-0.49%) |
Oct 06, 2011 | 11.61 | 11.76 | 11.36 | 11.68 | 2,902,430 | +0.26(+2.25%) |
Oct 05, 2011 | 11.19 | 11.46 | 11.06 | 11.43 | 2,405,096 | +0.29(+2.58%) |
Oct 04, 2011 | 10.94 | 11.15 | 10.65 | 11.14 | 4,057,104 | +0.12(+1.12%) |