Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.51 | 12.18 | 11.34 | 12.03 | 125,357 | +0.52(+4.52%) |
Dec 29, 2011 | 11.93 | 12.00 | 11.33 | 11.51 | 202,422 | -0.44(-3.68%) |
Dec 28, 2011 | 12.18 | 12.18 | 11.84 | 11.95 | 42,038 | -0.15(-1.24%) |
Dec 27, 2011 | 12.05 | 12.25 | 12.00 | 12.10 | 37,239 | -0.05(-0.40%) |
Dec 23, 2011 | 12.09 | 12.17 | 11.92 | 12.15 | 59,883 | +0.47(+4.01%) |
Dec 21, 2011 | 11.53 | 11.80 | 10.85 | 11.68 | 140,618 | +0.13(+1.13%) |
Dec 20, 2011 | 11.92 | 12.48 | 11.07 | 11.55 | 167,222 | -0.02(-0.17%) |
Dec 19, 2011 | 13.75 | 13.81 | 11.51 | 11.57 | 240,179 | -2.09(-15.30%) |
Dec 16, 2011 | 13.64 | 14.09 | 13.30 | 13.66 | 58,221 | +0.25(+1.86%) |
Dec 15, 2011 | 13.51 | 13.86 | 13.27 | 13.41 | 94,658 | -0.16(-1.18%) |
Dec 14, 2011 | 14.53 | 14.64 | 13.51 | 13.57 | 191,098 | -0.96(-6.61%) |
Dec 13, 2011 | 15.02 | 15.20 | 14.41 | 14.53 | 85,394 | -0.27(-1.82%) |
Dec 12, 2011 | 15.01 | 15.01 | 14.70 | 14.80 | 65,451 | -0.51(-3.33%) |
Dec 09, 2011 | 15.02 | 15.44 | 14.99 | 15.31 | 49,202 | +0.50(+3.38%) |
Dec 08, 2011 | 15.28 | 15.28 | 14.67 | 14.81 | 36,358 | -0.47(-3.08%) |
Dec 07, 2011 | 15.00 | 15.44 | 14.56 | 15.28 | 88,751 | +0.29(+1.93%) |
Dec 06, 2011 | 15.19 | 15.43 | 14.79 | 14.99 | 72,808 | -0.11(-0.73%) |
Dec 05, 2011 | 14.92 | 15.49 | 14.92 | 15.10 | 87,660 | +0.61(+4.21%) |
Dec 02, 2011 | 14.35 | 15.14 | 14.29 | 14.49 | 79,427 | +0.32(+2.26%) |
Dec 01, 2011 | 15.29 | 15.29 | 13.75 | 14.17 | 152,034 | -1.19(-7.75%) |
Nov 30, 2011 | 15.82 | 15.82 | 14.90 | 15.36 | 76,952 | +0.46(+3.09%) |
Nov 29, 2011 | 15.77 | 15.80 | 14.39 | 14.90 | 129,733 | -0.66(-4.24%) |
Nov 28, 2011 | 15.37 | 15.96 | 15.29 | 15.56 | 108,718 | +0.56(+3.73%) |
Nov 25, 2011 | 15.32 | 15.46 | 15.00 | 15.00 | 30,496 | -0.30(-1.96%) |
Nov 23, 2011 | 15.77 | 15.83 | 15.04 | 15.30 | 78,775 | -0.46(-2.92%) |
Nov 22, 2011 | 15.87 | 15.97 | 15.37 | 15.76 | 59,527 | -0.05(-0.32%) |
Nov 21, 2011 | 15.98 | 16.00 | 14.98 | 15.81 | 164,607 | -0.63(-3.83%) |
Nov 18, 2011 | 15.81 | 16.70 | 15.57 | 16.44 | 261,756 | +0.97(+6.27%) |
Nov 17, 2011 | 16.42 | 16.95 | 15.39 | 15.47 | 262,228 | -1.04(-6.30%) |
Nov 16, 2011 | 17.34 | 17.55 | 16.35 | 16.51 | 291,105 | -0.80(-4.62%) |
Nov 15, 2011 | 16.24 | 17.95 | 16.03 | 17.31 | 1,174,956 | +1.56(+9.90%) |
Nov 14, 2011 | 16.34 | 16.34 | 15.50 | 15.75 | 98,517 | -0.18(-1.13%) |
Nov 11, 2011 | 15.95 | 16.13 | 15.53 | 15.93 | 70,214 | +0.26(+1.66%) |
Nov 10, 2011 | 16.43 | 16.48 | 15.52 | 15.67 | 70,154 | -0.47(-2.91%) |
Nov 09, 2011 | 16.73 | 16.98 | 15.95 | 16.14 | 147,120 | -0.95(-5.56%) |
Nov 08, 2011 | 17.28 | 17.30 | 16.50 | 17.09 | 115,396 | +0.23(+1.36%) |
Nov 07, 2011 | 16.84 | 17.50 | 16.52 | 16.86 | 199,244 | +0.43(+2.62%) |
Nov 04, 2011 | 16.79 | 17.07 | 16.30 | 16.43 | 85,931 | -0.49(-2.90%) |
Nov 03, 2011 | 17.00 | 17.20 | 16.50 | 16.92 | 101,252 | +0.01(+0.06%) |
Nov 02, 2011 | 16.68 | 17.40 | 15.90 | 16.91 | 148,421 | +0.55(+3.36%) |
Nov 01, 2011 | 15.66 | 16.65 | 15.63 | 16.36 | 106,491 | +0.30(+1.87%) |
Oct 31, 2011 | 16.03 | 16.22 | 15.22 | 16.06 | 88,846 | +0.07(+0.44%) |
Oct 28, 2011 | 16.50 | 16.50 | 15.85 | 15.99 | 48,357 | -0.37(-2.26%) |
Oct 27, 2011 | 17.20 | 17.20 | 15.62 | 16.36 | 117,734 | -0.16(-0.97%) |
Oct 26, 2011 | 16.56 | 17.23 | 16.34 | 16.52 | 94,446 | +0.19(+1.16%) |
Oct 25, 2011 | 16.94 | 16.95 | 16.05 | 16.33 | 61,321 | -0.58(-3.43%) |
Oct 24, 2011 | 15.92 | 16.98 | 15.92 | 16.91 | 93,670 | +1.14(+7.23%) |
Oct 21, 2011 | 15.19 | 15.99 | 15.01 | 15.77 | 91,445 | +0.74(+4.92%) |
Oct 20, 2011 | 15.45 | 15.45 | 14.74 | 15.03 | 74,625 | -0.35(-2.28%) |
Oct 19, 2011 | 15.66 | 16.43 | 15.32 | 15.38 | 41,943 | -0.44(-2.78%) |
Oct 18, 2011 | 15.85 | 16.12 | 14.80 | 15.82 | 53,247 | +0.05(+0.32%) |
Oct 17, 2011 | 16.30 | 16.50 | 15.65 | 15.77 | 82,413 | -0.74(-4.48%) |
Oct 14, 2011 | 16.28 | 16.99 | 16.06 | 16.51 | 75,179 | +0.47(+2.93%) |
Oct 13, 2011 | 16.19 | 16.25 | 15.75 | 16.04 | 42,625 | -0.15(-0.93%) |
Oct 12, 2011 | 16.35 | 16.81 | 15.75 | 16.19 | 121,979 | +0.33(+2.08%) |
Oct 11, 2011 | 15.51 | 16.78 | 15.00 | 15.86 | 144,299 | +0.40(+2.59%) |
Oct 10, 2011 | 14.15 | 16.07 | 14.02 | 15.46 | 217,537 | +1.94(+14.35%) |
Oct 07, 2011 | 13.86 | 14.12 | 13.18 | 13.52 | 72,881 | -0.18(-1.31%) |
Oct 06, 2011 | 13.92 | 14.22 | 13.28 | 13.70 | 117,072 | -0.22(-1.58%) |
Oct 05, 2011 | 13.47 | 14.21 | 13.26 | 13.92 | 80,846 | +0.59(+4.43%) |
Oct 04, 2011 | 12.25 | 13.47 | 12.15 | 13.33 | 92,787 | +0.79(+6.30%) |