Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.47 | 13.51 | 13.38 | 13.38 | 570,076 | -0.09(-0.66%) |
Dec 29, 2011 | 13.36 | 13.52 | 13.35 | 13.47 | 466,266 | +0.12(+0.92%) |
Dec 28, 2011 | 13.74 | 13.74 | 13.34 | 13.35 | 637,629 | -0.36(-2.63%) |
Dec 27, 2011 | 13.69 | 13.85 | 13.62 | 13.71 | 429,595 | +0.00(+0.00%) |
Dec 23, 2011 | 13.76 | 13.82 | 13.67 | 13.71 | 502,490 | +0.20(+1.46%) |
Dec 21, 2011 | 13.40 | 13.57 | 13.25 | 13.51 | 647,191 | +0.11(+0.81%) |
Dec 20, 2011 | 13.28 | 13.45 | 13.23 | 13.40 | 1,133,332 | +0.44(+3.36%) |
Dec 19, 2011 | 13.29 | 13.40 | 12.91 | 12.97 | 847,943 | -0.18(-1.35%) |
Dec 16, 2011 | 13.27 | 13.38 | 12.97 | 13.14 | 1,833,696 | +0.03(+0.21%) |
Dec 15, 2011 | 13.03 | 13.16 | 12.87 | 13.12 | 1,349,246 | +0.25(+1.90%) |
Dec 14, 2011 | 12.97 | 13.14 | 12.86 | 12.87 | 1,823,671 | -0.22(-1.72%) |
Dec 13, 2011 | 13.22 | 13.57 | 13.00 | 13.10 | 2,251,056 | -0.18(-1.38%) |
Dec 12, 2011 | 13.08 | 13.28 | 12.77 | 13.28 | 12,646,722 | +0.06(+0.46%) |
Dec 09, 2011 | 12.66 | 13.30 | 12.60 | 13.22 | 4,495,287 | +0.74(+5.89%) |
Dec 08, 2011 | 12.84 | 12.89 | 12.44 | 12.48 | 1,290,654 | -0.41(-3.17%) |
Dec 07, 2011 | 13.02 | 13.03 | 12.77 | 12.89 | 1,851,691 | -0.23(-1.76%) |
Dec 06, 2011 | 13.14 | 13.27 | 12.93 | 13.12 | 963,276 | -0.01(-0.10%) |
Dec 05, 2011 | 13.31 | 13.47 | 13.06 | 13.14 | 1,240,166 | +0.07(+0.57%) |
Dec 02, 2011 | 13.23 | 13.33 | 13.00 | 13.06 | 915,207 | +0.04(+0.31%) |
Dec 01, 2011 | 12.94 | 13.16 | 12.84 | 13.02 | 1,284,411 | +0.08(+0.63%) |
Nov 30, 2011 | 12.84 | 12.97 | 12.71 | 12.94 | 2,424,090 | +0.67(+5.50%) |
Nov 29, 2011 | 12.37 | 12.40 | 12.20 | 12.27 | 1,198,391 | -0.13(-1.04%) |
Nov 28, 2011 | 12.68 | 12.92 | 12.26 | 12.40 | 1,219,435 | +0.25(+2.02%) |
Nov 25, 2011 | 12.12 | 12.40 | 12.12 | 12.15 | 547,728 | -0.03(-0.28%) |
Nov 23, 2011 | 12.25 | 12.35 | 12.14 | 12.18 | 1,179,644 | -0.13(-1.05%) |
Nov 22, 2011 | 12.74 | 12.85 | 12.29 | 12.31 | 1,367,168 | -0.45(-3.52%) |
Nov 21, 2011 | 12.70 | 12.88 | 12.59 | 12.76 | 888,177 | -0.20(-1.58%) |
Nov 18, 2011 | 13.02 | 13.11 | 12.87 | 12.97 | 578,517 | +0.01(+0.05%) |
Nov 17, 2011 | 13.14 | 13.31 | 12.87 | 12.96 | 1,161,843 | -0.18(-1.35%) |
Nov 16, 2011 | 13.23 | 13.53 | 13.12 | 13.14 | 813,144 | -0.19(-1.43%) |
Nov 15, 2011 | 12.98 | 13.38 | 12.92 | 13.33 | 1,167,304 | +0.31(+2.41%) |
Nov 14, 2011 | 13.09 | 13.28 | 12.93 | 13.02 | 1,011,450 | -0.14(-1.09%) |
Nov 11, 2011 | 13.04 | 13.24 | 12.99 | 13.16 | 943,431 | +0.32(+2.49%) |
Nov 10, 2011 | 12.95 | 12.96 | 12.67 | 12.84 | 1,072,652 | +0.12(+0.96%) |
Nov 09, 2011 | 12.95 | 13.08 | 12.70 | 12.72 | 1,651,376 | -0.63(-4.70%) |
Nov 08, 2011 | 13.38 | 13.46 | 13.03 | 13.34 | 1,315,376 | +0.05(+0.41%) |
Nov 07, 2011 | 13.25 | 13.35 | 12.94 | 13.29 | 1,291,800 | +0.03(+0.25%) |
Nov 04, 2011 | 12.89 | 13.26 | 12.78 | 13.25 | 986,696 | +0.27(+2.08%) |
Nov 03, 2011 | 12.85 | 13.06 | 12.42 | 12.98 | 1,343,102 | +0.36(+2.83%) |
Nov 02, 2011 | 12.63 | 12.74 | 12.26 | 12.63 | 1,921,989 | +0.28(+2.24%) |
Nov 01, 2011 | 12.17 | 12.71 | 12.13 | 12.35 | 2,368,131 | -0.36(-2.86%) |
Oct 31, 2011 | 12.86 | 13.02 | 12.71 | 12.71 | 2,730,103 | -0.50(-3.78%) |
Oct 28, 2011 | 13.28 | 13.61 | 13.00 | 13.21 | 4,871,727 | -1.21(-8.37%) |
Oct 27, 2011 | 14.39 | 14.66 | 14.08 | 14.42 | 2,271,651 | +0.55(+3.94%) |
Oct 26, 2011 | 13.82 | 14.06 | 13.31 | 13.87 | 1,221,390 | +0.36(+2.64%) |
Oct 25, 2011 | 13.99 | 14.03 | 13.49 | 13.52 | 839,857 | -0.53(-3.79%) |
Oct 24, 2011 | 13.66 | 14.14 | 13.59 | 14.05 | 1,018,481 | +0.45(+3.27%) |
Oct 21, 2011 | 13.43 | 13.66 | 13.30 | 13.60 | 1,001,313 | +0.42(+3.22%) |
Oct 20, 2011 | 13.15 | 13.21 | 12.81 | 13.18 | 947,390 | -0.04(-0.31%) |
Oct 19, 2011 | 13.48 | 13.58 | 13.11 | 13.22 | 703,632 | -0.28(-2.10%) |
Oct 18, 2011 | 13.17 | 13.56 | 12.90 | 13.50 | 1,264,366 | +0.38(+2.93%) |
Oct 17, 2011 | 13.59 | 13.63 | 13.03 | 13.12 | 1,018,881 | -0.58(-4.23%) |
Oct 14, 2011 | 13.46 | 13.75 | 13.35 | 13.70 | 683,653 | +0.43(+3.25%) |
Oct 13, 2011 | 13.27 | 13.37 | 13.01 | 13.27 | 496,064 | -0.11(-0.81%) |
Oct 12, 2011 | 13.26 | 13.54 | 13.21 | 13.38 | 1,018,410 | +0.30(+2.32%) |
Oct 11, 2011 | 12.84 | 13.20 | 12.76 | 13.07 | 654,441 | +0.09(+0.67%) |
Oct 10, 2011 | 12.82 | 13.04 | 12.73 | 12.98 | 897,110 | +0.45(+3.60%) |
Oct 07, 2011 | 12.94 | 13.02 | 12.43 | 12.53 | 899,602 | -0.30(-2.36%) |
Oct 06, 2011 | 12.60 | 12.85 | 12.55 | 12.84 | 1,114,564 | +0.36(+2.86%) |
Oct 05, 2011 | 12.18 | 12.59 | 11.95 | 12.48 | 1,210,170 | +0.35(+2.89%) |
Oct 04, 2011 | 11.10 | 12.17 | 10.86 | 12.13 | 2,045,957 | +0.86(+7.66%) |