Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.29 | 12.43 | 12.29 | 12.35 | 1,068,837 | +0.03(+0.26%) |
Dec 29, 2011 | 12.25 | 12.35 | 12.25 | 12.32 | 602,583 | +0.11(+0.86%) |
Dec 28, 2011 | 12.31 | 12.31 | 12.16 | 12.21 | 630,739 | -0.07(-0.59%) |
Dec 27, 2011 | 12.15 | 12.32 | 12.11 | 12.29 | 917,510 | +0.11(+0.92%) |
Dec 23, 2011 | 12.22 | 12.27 | 12.16 | 12.17 | 554,002 | +0.09(+0.72%) |
Dec 21, 2011 | 11.93 | 12.14 | 11.89 | 12.09 | 1,203,616 | +0.11(+0.94%) |
Dec 20, 2011 | 11.95 | 12.06 | 11.93 | 11.97 | 2,197,128 | +0.20(+1.66%) |
Dec 19, 2011 | 12.02 | 12.06 | 11.77 | 11.78 | 918,205 | -0.18(-1.54%) |
Dec 16, 2011 | 11.83 | 12.09 | 11.83 | 11.96 | 1,939,755 | +0.23(+1.95%) |
Dec 15, 2011 | 11.57 | 11.80 | 11.45 | 11.74 | 1,149,212 | +0.25(+2.21%) |
Dec 14, 2011 | 11.30 | 11.60 | 11.28 | 11.48 | 1,332,441 | +0.12(+1.09%) |
Dec 13, 2011 | 11.60 | 11.71 | 11.34 | 11.36 | 1,021,436 | -0.19(-1.66%) |
Dec 12, 2011 | 11.64 | 11.72 | 11.41 | 11.55 | 1,017,493 | -0.22(-1.88%) |
Dec 09, 2011 | 11.48 | 11.82 | 11.38 | 11.77 | 911,841 | +0.31(+2.72%) |
Dec 08, 2011 | 11.68 | 11.68 | 11.37 | 11.46 | 1,709,563 | -0.28(-2.38%) |
Dec 07, 2011 | 11.58 | 11.74 | 11.42 | 11.74 | 1,326,945 | +0.10(+0.82%) |
Dec 06, 2011 | 11.60 | 11.73 | 11.55 | 11.64 | 855,243 | +0.03(+0.24%) |
Dec 05, 2011 | 11.70 | 11.76 | 11.52 | 11.62 | 1,096,818 | +0.04(+0.32%) |
Dec 02, 2011 | 11.56 | 11.72 | 11.53 | 11.58 | 1,405,841 | +0.18(+1.57%) |
Dec 01, 2011 | 11.37 | 11.46 | 11.27 | 11.40 | 1,317,458 | +0.01(+0.13%) |
Nov 30, 2011 | 11.36 | 11.41 | 11.26 | 11.39 | 2,746,656 | +0.33(+2.98%) |
Nov 29, 2011 | 11.05 | 11.15 | 10.97 | 11.06 | 1,516,565 | +0.06(+0.54%) |
Nov 28, 2011 | 11.22 | 11.23 | 10.92 | 11.00 | 2,170,437 | +0.06(+0.52%) |
Nov 25, 2011 | 10.86 | 11.18 | 10.83 | 10.94 | 628,445 | +0.08(+0.76%) |
Nov 23, 2011 | 11.01 | 11.08 | 10.81 | 10.86 | 1,402,485 | -0.26(-2.30%) |
Nov 22, 2011 | 11.13 | 11.30 | 11.10 | 11.11 | 1,216,030 | -0.03(-0.31%) |
Nov 21, 2011 | 11.23 | 11.30 | 11.11 | 11.15 | 1,607,696 | -0.23(-2.04%) |
Nov 18, 2011 | 11.43 | 11.47 | 11.32 | 11.38 | 1,197,496 | -0.02(-0.14%) |
Nov 17, 2011 | 11.53 | 11.59 | 11.36 | 11.40 | 1,340,825 | -0.15(-1.31%) |
Nov 16, 2011 | 11.54 | 11.71 | 11.49 | 11.55 | 1,006,083 | -0.09(-0.74%) |
Nov 15, 2011 | 11.46 | 11.72 | 11.42 | 11.63 | 867,581 | +0.10(+0.86%) |
Nov 14, 2011 | 11.71 | 11.74 | 11.48 | 11.53 | 1,154,469 | -0.23(-1.97%) |
Nov 11, 2011 | 11.64 | 11.87 | 11.58 | 11.77 | 1,462,965 | +0.21(+1.80%) |
Nov 10, 2011 | 11.77 | 11.82 | 11.52 | 11.56 | 1,918,343 | -0.11(-0.92%) |
Nov 09, 2011 | 11.95 | 12.01 | 11.65 | 11.67 | 2,069,205 | -0.53(-4.35%) |
Nov 08, 2011 | 12.33 | 12.34 | 11.99 | 12.20 | 2,836,331 | -0.09(-0.71%) |
Nov 07, 2011 | 12.20 | 12.39 | 12.06 | 12.28 | 811,136 | +0.04(+0.36%) |
Nov 04, 2011 | 12.15 | 12.25 | 12.07 | 12.24 | 1,190,767 | +0.00(+0.02%) |
Nov 03, 2011 | 12.35 | 12.35 | 11.96 | 12.24 | 2,173,423 | +0.00(+0.00%) |
Nov 02, 2011 | 12.17 | 12.29 | 11.95 | 12.24 | 1,736,157 | +0.25(+2.09%) |
Nov 01, 2011 | 11.87 | 12.30 | 11.81 | 11.99 | 3,402,276 | -0.19(-1.57%) |
Oct 31, 2011 | 11.90 | 12.26 | 11.79 | 12.18 | 2,092,502 | +0.15(+1.24%) |
Oct 28, 2011 | 12.08 | 12.17 | 11.93 | 12.03 | 2,359,943 | -0.03(-0.26%) |
Oct 27, 2011 | 12.11 | 12.24 | 11.87 | 12.06 | 2,621,584 | +0.24(+2.06%) |
Oct 26, 2011 | 11.84 | 11.85 | 11.64 | 11.82 | 1,240,864 | +0.04(+0.38%) |
Oct 25, 2011 | 11.94 | 11.94 | 11.66 | 11.77 | 1,602,108 | -0.23(-1.92%) |
Oct 24, 2011 | 11.64 | 12.02 | 11.58 | 12.00 | 2,381,964 | +0.37(+3.17%) |
Oct 21, 2011 | 11.35 | 11.64 | 11.28 | 11.63 | 3,310,689 | +0.45(+4.00%) |
Oct 20, 2011 | 11.25 | 11.28 | 11.04 | 11.19 | 9,244,179 | -0.36(-3.11%) |
Oct 19, 2011 | 11.63 | 11.80 | 11.49 | 11.55 | 1,243,015 | -0.07(-0.63%) |
Oct 18, 2011 | 11.50 | 11.71 | 11.22 | 11.62 | 2,606,878 | +0.14(+1.25%) |
Oct 17, 2011 | 11.77 | 11.77 | 11.41 | 11.48 | 1,676,996 | -0.35(-2.96%) |
Oct 14, 2011 | 11.81 | 11.94 | 11.76 | 11.83 | 1,063,919 | +0.10(+0.82%) |
Oct 13, 2011 | 11.71 | 11.83 | 11.51 | 11.73 | 881,630 | -0.05(-0.44%) |
Oct 12, 2011 | 11.65 | 11.90 | 11.58 | 11.78 | 1,751,629 | +0.16(+1.38%) |
Oct 11, 2011 | 11.74 | 11.83 | 11.52 | 11.62 | 1,511,020 | -0.24(-2.05%) |
Oct 10, 2011 | 11.44 | 11.88 | 11.44 | 11.86 | 1,495,044 | +0.60(+5.31%) |
Oct 07, 2011 | 11.68 | 11.72 | 11.24 | 11.27 | 1,662,898 | -0.39(-3.38%) |
Oct 06, 2011 | 11.52 | 11.67 | 11.39 | 11.66 | 1,401,757 | +0.30(+2.61%) |
Oct 05, 2011 | 11.62 | 11.62 | 10.85 | 11.36 | 1,772,705 | -0.26(-2.20%) |
Oct 04, 2011 | 10.86 | 11.66 | 10.75 | 11.62 | 2,260,867 | +0.68(+6.23%) |