Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.64 | 12.69 | 12.40 | 12.40 | 290,002 | -0.14(-1.09%) |
Dec 29, 2011 | 12.51 | 12.72 | 12.48 | 12.54 | 306,574 | +0.11(+0.90%) |
Dec 28, 2011 | 12.76 | 12.78 | 12.42 | 12.42 | 341,873 | -0.35(-2.76%) |
Dec 27, 2011 | 12.70 | 12.89 | 12.61 | 12.78 | 251,213 | -0.02(-0.19%) |
Dec 23, 2011 | 12.75 | 12.84 | 12.63 | 12.80 | 175,257 | +0.06(+0.50%) |
Dec 21, 2011 | 12.63 | 12.78 | 12.42 | 12.74 | 252,934 | +0.06(+0.51%) |
Dec 20, 2011 | 12.39 | 12.74 | 12.39 | 12.67 | 622,438 | +0.52(+4.28%) |
Dec 19, 2011 | 12.59 | 12.73 | 12.11 | 12.15 | 386,641 | -0.35(-2.82%) |
Dec 16, 2011 | 12.50 | 12.78 | 12.33 | 12.50 | 2,182,783 | +0.30(+2.49%) |
Dec 15, 2011 | 12.12 | 12.31 | 11.93 | 12.20 | 611,970 | +0.23(+1.94%) |
Dec 14, 2011 | 12.30 | 12.36 | 11.95 | 11.97 | 617,290 | -0.47(-3.80%) |
Dec 13, 2011 | 12.72 | 12.83 | 12.35 | 12.44 | 772,515 | -0.20(-1.58%) |
Dec 12, 2011 | 12.49 | 12.64 | 12.42 | 12.64 | 820,865 | +0.03(+0.25%) |
Dec 09, 2011 | 12.30 | 12.68 | 12.30 | 12.61 | 647,129 | +0.28(+2.27%) |
Dec 08, 2011 | 12.44 | 12.60 | 12.30 | 12.33 | 807,543 | -0.26(-2.10%) |
Dec 07, 2011 | 12.42 | 12.64 | 12.25 | 12.59 | 609,709 | +0.06(+0.51%) |
Dec 06, 2011 | 12.50 | 12.65 | 12.34 | 12.53 | 583,532 | +0.04(+0.32%) |
Dec 05, 2011 | 12.34 | 12.50 | 12.09 | 12.49 | 922,147 | +0.37(+3.04%) |
Dec 02, 2011 | 12.13 | 12.24 | 12.06 | 12.12 | 617,324 | +0.12(+1.00%) |
Dec 01, 2011 | 12.02 | 12.13 | 11.90 | 12.00 | 641,377 | -0.06(-0.53%) |
Nov 30, 2011 | 11.90 | 12.06 | 11.74 | 12.06 | 1,015,045 | +0.63(+5.53%) |
Nov 29, 2011 | 10.70 | 11.49 | 10.65 | 11.43 | 1,294,519 | +0.71(+6.65%) |
Nov 28, 2011 | 10.70 | 10.80 | 10.59 | 10.72 | 696,007 | +0.39(+3.77%) |
Nov 25, 2011 | 10.47 | 10.58 | 10.29 | 10.33 | 325,565 | -0.18(-1.74%) |
Nov 23, 2011 | 10.68 | 10.74 | 10.51 | 10.51 | 540,094 | -0.29(-2.72%) |
Nov 22, 2011 | 10.93 | 10.94 | 10.67 | 10.81 | 868,102 | -0.12(-1.09%) |
Nov 21, 2011 | 11.12 | 11.17 | 10.84 | 10.93 | 490,352 | -0.40(-3.57%) |
Nov 18, 2011 | 11.31 | 11.51 | 11.16 | 11.33 | 518,798 | +0.08(+0.71%) |
Nov 17, 2011 | 11.64 | 11.68 | 11.20 | 11.25 | 1,083,198 | -0.41(-3.54%) |
Nov 16, 2011 | 11.72 | 11.96 | 11.63 | 11.66 | 562,086 | -0.20(-1.67%) |
Nov 15, 2011 | 11.62 | 11.92 | 11.60 | 11.86 | 571,509 | +0.15(+1.29%) |
Nov 14, 2011 | 11.78 | 11.82 | 11.51 | 11.71 | 811,506 | -0.11(-0.94%) |
Nov 11, 2011 | 11.54 | 11.89 | 11.51 | 11.82 | 544,722 | +0.42(+3.69%) |
Nov 10, 2011 | 11.48 | 11.61 | 11.30 | 11.40 | 519,761 | +0.15(+1.34%) |
Nov 09, 2011 | 11.40 | 11.64 | 11.24 | 11.25 | 614,940 | -0.50(-4.26%) |
Nov 08, 2011 | 11.35 | 11.79 | 11.08 | 11.75 | 740,845 | +0.47(+4.15%) |
Nov 07, 2011 | 11.58 | 11.59 | 11.08 | 11.28 | 902,798 | -0.30(-2.61%) |
Nov 04, 2011 | 11.43 | 11.66 | 11.43 | 11.59 | 934,463 | +0.01(+0.07%) |
Nov 03, 2011 | 11.52 | 11.66 | 11.33 | 11.58 | 1,537,573 | +0.20(+1.74%) |
Nov 02, 2011 | 11.35 | 11.53 | 11.21 | 11.38 | 1,291,795 | +0.13(+1.20%) |
Nov 01, 2011 | 11.20 | 11.71 | 11.15 | 11.24 | 1,031,614 | -0.35(-3.01%) |
Oct 31, 2011 | 11.93 | 11.93 | 11.59 | 11.59 | 1,279,511 | -0.45(-3.76%) |
Oct 28, 2011 | 11.80 | 12.18 | 11.71 | 12.05 | 952,617 | +0.26(+2.22%) |
Oct 27, 2011 | 12.09 | 12.24 | 11.69 | 11.78 | 2,069,249 | +0.06(+0.54%) |
Oct 26, 2011 | 11.41 | 11.82 | 11.27 | 11.72 | 1,272,674 | +0.51(+4.53%) |
Oct 25, 2011 | 11.71 | 11.79 | 11.18 | 11.21 | 731,133 | -0.55(-4.66%) |
Oct 24, 2011 | 11.61 | 11.87 | 11.56 | 11.76 | 953,418 | +0.22(+1.93%) |
Oct 21, 2011 | 11.70 | 11.76 | 11.14 | 11.54 | 1,237,297 | +0.03(+0.28%) |
Oct 20, 2011 | 12.49 | 13.63 | 11.12 | 11.51 | 1,164,188 | -0.40(-3.40%) |
Oct 19, 2011 | 11.85 | 11.94 | 11.63 | 11.91 | 1,124,437 | +0.01(+0.07%) |
Oct 18, 2011 | 11.67 | 12.09 | 11.47 | 11.90 | 688,964 | +0.31(+2.67%) |
Oct 17, 2011 | 11.83 | 11.89 | 11.55 | 11.59 | 615,898 | -0.32(-2.67%) |
Oct 14, 2011 | 11.65 | 11.99 | 11.65 | 11.91 | 693,243 | +0.40(+3.45%) |
Oct 13, 2011 | 11.58 | 11.59 | 11.35 | 11.51 | 607,095 | -0.08(-0.68%) |
Oct 12, 2011 | 11.53 | 11.82 | 11.43 | 11.59 | 1,026,450 | +0.20(+1.74%) |
Oct 11, 2011 | 11.46 | 11.48 | 11.35 | 11.39 | 716,005 | -0.06(-0.55%) |
Oct 10, 2011 | 11.16 | 11.46 | 11.13 | 11.46 | 541,279 | +0.53(+4.87%) |
Oct 07, 2011 | 11.35 | 11.38 | 10.79 | 10.93 | 695,320 | -0.35(-3.10%) |
Oct 06, 2011 | 11.14 | 11.40 | 11.14 | 11.28 | 590,197 | +0.17(+1.50%) |
Oct 05, 2011 | 11.18 | 11.37 | 10.96 | 11.11 | 530,414 | -0.04(-0.36%) |
Oct 04, 2011 | 9.941 | 11.18 | 9.814 | 11.15 | 560,668 | +1.10(+10.90%) |