Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.82 | 13.95 | 13.74 | 13.90 | 9,323 | +0.16(+1.16%) |
Dec 29, 2011 | 14.00 | 14.09 | 13.55 | 13.74 | 19,117 | -0.27(-1.93%) |
Dec 28, 2011 | 14.26 | 14.29 | 13.96 | 14.01 | 17,683 | -0.37(-2.57%) |
Dec 27, 2011 | 13.95 | 14.41 | 13.93 | 14.38 | 17,614 | +0.37(+2.64%) |
Dec 23, 2011 | 13.83 | 14.45 | 13.83 | 14.01 | 22,624 | +0.19(+1.37%) |
Dec 21, 2011 | 13.83 | 14.02 | 13.80 | 13.82 | 15,922 | -0.05(-0.36%) |
Dec 20, 2011 | 14.05 | 14.19 | 13.80 | 13.87 | 36,899 | -0.13(-0.93%) |
Dec 19, 2011 | 13.93 | 14.15 | 13.83 | 14.00 | 25,282 | +0.11(+0.81%) |
Dec 16, 2011 | 14.01 | 14.08 | 13.89 | 13.89 | 16,319 | +0.04(+0.28%) |
Dec 15, 2011 | 13.90 | 13.91 | 13.80 | 13.85 | 10,508 | -0.02(-0.16%) |
Dec 14, 2011 | 14.31 | 14.31 | 13.80 | 13.87 | 21,269 | -0.51(-3.53%) |
Dec 13, 2011 | 14.17 | 14.38 | 13.96 | 14.38 | 19,745 | +0.31(+2.20%) |
Dec 12, 2011 | 14.34 | 14.34 | 14.02 | 14.07 | 29,283 | -0.24(-1.68%) |
Dec 09, 2011 | 14.07 | 14.31 | 14.05 | 14.31 | 21,433 | +0.17(+1.20%) |
Dec 08, 2011 | 14.31 | 14.31 | 14.10 | 14.14 | 20,810 | -0.08(-0.56%) |
Dec 07, 2011 | 14.42 | 14.42 | 14.04 | 14.22 | 17,955 | +0.03(+0.21%) |
Dec 06, 2011 | 14.02 | 14.22 | 14.02 | 14.19 | 31,204 | +0.17(+1.21%) |
Dec 05, 2011 | 14.04 | 14.04 | 13.96 | 14.02 | 20,081 | +0.02(+0.14%) |
Dec 02, 2011 | 14.18 | 14.18 | 13.90 | 14.00 | 20,744 | -0.05(-0.36%) |
Dec 01, 2011 | 13.85 | 14.11 | 13.85 | 14.05 | 46,240 | +0.23(+1.66%) |
Nov 30, 2011 | 13.94 | 13.95 | 13.71 | 13.82 | 46,828 | +0.21(+1.54%) |
Nov 29, 2011 | 13.80 | 13.81 | 13.57 | 13.61 | 43,953 | -0.06(-0.44%) |
Nov 28, 2011 | 13.85 | 14.21 | 13.67 | 13.67 | 42,106 | -0.01(-0.07%) |
Nov 25, 2011 | 13.64 | 13.85 | 13.64 | 13.68 | 13,541 | +0.07(+0.51%) |
Nov 23, 2011 | 13.69 | 13.74 | 13.57 | 13.61 | 16,363 | -0.09(-0.66%) |
Nov 22, 2011 | 13.62 | 13.79 | 13.56 | 13.70 | 20,299 | +0.01(+0.07%) |
Nov 21, 2011 | 13.62 | 14.11 | 13.62 | 13.69 | 27,666 | -0.11(-0.80%) |
Nov 18, 2011 | 14.60 | 14.60 | 13.71 | 13.80 | 27,835 | -0.08(-0.58%) |
Nov 17, 2011 | 14.20 | 14.20 | 13.65 | 13.88 | 43,931 | +0.29(+2.13%) |
Nov 16, 2011 | 13.46 | 13.60 | 13.45 | 13.59 | 34,258 | +0.09(+0.67%) |
Nov 15, 2011 | 13.70 | 13.79 | 13.50 | 13.50 | 20,996 | -0.14(-1.03%) |
Nov 14, 2011 | 14.09 | 14.09 | 13.53 | 13.64 | 41,498 | -0.36(-2.57%) |
Nov 11, 2011 | 13.52 | 14.20 | 13.50 | 14.00 | 59,735 | +0.57(+4.24%) |
Nov 10, 2011 | 13.47 | 13.47 | 13.28 | 13.43 | 13,252 | +0.04(+0.30%) |
Nov 09, 2011 | 13.38 | 13.39 | 13.27 | 13.39 | 31,513 | +0.01(+0.07%) |
Nov 08, 2011 | 13.49 | 13.52 | 13.35 | 13.38 | 31,803 | +0.04(+0.30%) |
Nov 07, 2011 | 13.33 | 13.43 | 13.33 | 13.34 | 16,082 | -0.09(-0.67%) |
Nov 04, 2011 | 13.32 | 14.05 | 13.16 | 13.43 | 60,625 | +0.16(+1.21%) |
Nov 03, 2011 | 13.23 | 13.31 | 13.00 | 13.27 | 32,798 | +0.14(+1.07%) |
Nov 02, 2011 | 13.11 | 13.13 | 12.99 | 13.13 | 18,032 | +0.14(+1.08%) |
Nov 01, 2011 | 13.25 | 13.25 | 12.90 | 12.99 | 36,701 | -0.13(-0.99%) |
Oct 31, 2011 | 13.31 | 13.32 | 12.96 | 13.12 | 49,468 | -0.12(-0.91%) |
Oct 28, 2011 | 13.19 | 13.24 | 13.14 | 13.24 | 30,534 | +0.15(+1.15%) |
Oct 27, 2011 | 13.31 | 13.41 | 13.04 | 13.09 | 48,197 | +0.12(+0.93%) |
Oct 26, 2011 | 12.95 | 13.09 | 12.87 | 12.97 | 19,147 | +0.12(+0.93%) |
Oct 25, 2011 | 12.90 | 12.94 | 12.85 | 12.85 | 21,626 | -0.10(-0.77%) |
Oct 24, 2011 | 13.01 | 13.01 | 12.90 | 12.95 | 20,971 | +0.06(+0.47%) |
Oct 21, 2011 | 12.85 | 12.95 | 12.74 | 12.89 | 36,946 | +0.13(+1.02%) |
Oct 20, 2011 | 12.76 | 12.85 | 12.67 | 12.76 | 31,483 | -0.05(-0.39%) |
Oct 19, 2011 | 12.83 | 12.93 | 12.81 | 12.81 | 21,181 | +0.00(+0.00%) |
Oct 18, 2011 | 13.05 | 13.05 | 12.60 | 12.81 | 53,738 | -0.26(-1.99%) |
Oct 17, 2011 | 13.21 | 13.21 | 12.99 | 13.07 | 25,655 | -0.06(-0.46%) |
Oct 14, 2011 | 12.99 | 13.15 | 12.99 | 13.13 | 26,521 | +0.30(+2.34%) |
Oct 13, 2011 | 12.92 | 12.92 | 12.72 | 12.83 | 17,260 | -0.06(-0.47%) |
Oct 12, 2011 | 12.92 | 12.93 | 12.80 | 12.89 | 49,174 | +0.10(+0.78%) |
Oct 11, 2011 | 12.70 | 12.82 | 12.69 | 12.79 | 23,486 | +0.10(+0.80%) |
Oct 10, 2011 | 12.40 | 12.69 | 12.37 | 12.69 | 18,170 | +0.37(+2.99%) |
Oct 07, 2011 | 12.28 | 12.39 | 12.27 | 12.32 | 22,974 | +0.06(+0.49%) |
Oct 06, 2011 | 12.08 | 12.26 | 12.02 | 12.26 | 41,033 | +0.25(+2.08%) |
Oct 05, 2011 | 11.67 | 12.01 | 11.56 | 12.01 | 46,904 | +0.45(+3.89%) |
Oct 04, 2011 | 11.55 | 11.66 | 11.16 | 11.56 | 87,178 | -0.10(-0.86%) |