Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.58 | 15.60 | 15.15 | 15.27 | 376,577 | -0.33(-2.10%) |
Dec 29, 2011 | 15.21 | 15.64 | 15.21 | 15.60 | 312,893 | +0.38(+2.50%) |
Dec 28, 2011 | 16.03 | 16.06 | 15.17 | 15.22 | 691,920 | -0.80(-4.98%) |
Dec 27, 2011 | 15.72 | 16.10 | 15.47 | 16.01 | 890,730 | +0.34(+2.14%) |
Dec 23, 2011 | 15.52 | 15.73 | 15.45 | 15.68 | 531,807 | +0.48(+3.14%) |
Dec 21, 2011 | 15.54 | 15.54 | 14.95 | 15.20 | 621,914 | -0.33(-2.11%) |
Dec 20, 2011 | 14.75 | 15.54 | 14.54 | 15.53 | 1,391,906 | +1.08(+7.48%) |
Dec 19, 2011 | 14.80 | 14.91 | 14.39 | 14.45 | 390,379 | -0.34(-2.32%) |
Dec 16, 2011 | 14.76 | 14.84 | 14.63 | 14.79 | 586,206 | +0.16(+1.07%) |
Dec 15, 2011 | 14.55 | 14.72 | 14.34 | 14.63 | 586,468 | +0.25(+1.76%) |
Dec 14, 2011 | 14.02 | 14.46 | 13.64 | 14.38 | 1,189,148 | +0.33(+2.33%) |
Dec 13, 2011 | 15.17 | 15.66 | 13.98 | 14.05 | 1,674,191 | -0.82(-5.51%) |
Dec 12, 2011 | 14.90 | 14.91 | 14.54 | 14.87 | 1,022,044 | -0.35(-2.30%) |
Dec 09, 2011 | 14.72 | 15.28 | 14.39 | 15.22 | 1,624,345 | +0.65(+4.45%) |
Dec 08, 2011 | 14.33 | 15.06 | 14.18 | 14.58 | 2,069,070 | +0.25(+1.77%) |
Dec 07, 2011 | 13.90 | 14.52 | 13.76 | 14.32 | 460,016 | +0.37(+2.62%) |
Dec 06, 2011 | 14.17 | 14.17 | 13.76 | 13.96 | 211,792 | -0.16(-1.11%) |
Dec 05, 2011 | 14.51 | 14.54 | 13.45 | 14.11 | 860,343 | -0.20(-1.41%) |
Dec 02, 2011 | 14.55 | 14.91 | 14.17 | 14.31 | 773,966 | -0.16(-1.08%) |
Dec 01, 2011 | 14.57 | 14.76 | 14.25 | 14.47 | 433,272 | -0.07(-0.46%) |
Nov 30, 2011 | 14.61 | 14.84 | 14.26 | 14.54 | 710,780 | +0.30(+2.09%) |
Nov 29, 2011 | 13.92 | 14.31 | 13.64 | 14.24 | 645,087 | +0.33(+2.36%) |
Nov 28, 2011 | 13.27 | 14.14 | 13.26 | 13.91 | 876,748 | +0.97(+7.49%) |
Nov 25, 2011 | 13.17 | 13.25 | 12.91 | 12.94 | 161,567 | -0.13(-1.03%) |
Nov 23, 2011 | 13.43 | 13.53 | 12.91 | 13.08 | 533,434 | -0.57(-4.21%) |
Nov 22, 2011 | 13.45 | 13.89 | 13.23 | 13.65 | 459,241 | +0.22(+1.61%) |
Nov 21, 2011 | 13.62 | 13.79 | 13.06 | 13.43 | 1,062,549 | -0.42(-3.01%) |
Nov 18, 2011 | 14.69 | 14.78 | 13.79 | 13.85 | 1,160,377 | -0.70(-4.82%) |
Nov 17, 2011 | 14.84 | 15.28 | 14.42 | 14.55 | 1,547,001 | -0.03(-0.20%) |
Nov 16, 2011 | 14.47 | 15.06 | 14.44 | 14.58 | 813,099 | -0.48(-3.22%) |
Nov 15, 2011 | 14.39 | 15.24 | 14.39 | 15.07 | 1,530,759 | +0.25(+1.66%) |
Nov 14, 2011 | 13.70 | 14.84 | 13.53 | 14.82 | 1,829,148 | +1.04(+7.58%) |
Nov 11, 2011 | 13.49 | 13.90 | 13.32 | 13.78 | 588,315 | +0.48(+3.59%) |
Nov 10, 2011 | 13.49 | 13.59 | 12.90 | 13.30 | 541,131 | +0.12(+0.91%) |
Nov 09, 2011 | 13.43 | 13.69 | 13.13 | 13.18 | 674,201 | -0.70(-5.05%) |
Nov 08, 2011 | 13.60 | 14.25 | 13.58 | 13.88 | 1,275,066 | +0.40(+2.99%) |
Nov 07, 2011 | 13.70 | 13.83 | 13.20 | 13.48 | 629,259 | -0.35(-2.53%) |
Nov 04, 2011 | 13.61 | 14.01 | 13.34 | 13.83 | 1,229,999 | +0.07(+0.49%) |
Nov 03, 2011 | 14.40 | 14.65 | 13.27 | 13.76 | 2,188,428 | -0.59(-4.10%) |
Nov 02, 2011 | 13.04 | 14.61 | 12.75 | 14.35 | 5,966,865 | +2.59(+22.07%) |
Nov 01, 2011 | 12.15 | 12.28 | 11.45 | 11.76 | 1,204,761 | -0.76(-6.07%) |
Oct 31, 2011 | 13.12 | 13.14 | 12.52 | 12.52 | 580,355 | -0.41(-3.17%) |
Oct 28, 2011 | 12.48 | 12.94 | 12.31 | 12.93 | 861,017 | +0.59(+4.77%) |
Oct 27, 2011 | 12.53 | 12.67 | 12.24 | 12.34 | 666,784 | +0.31(+2.60%) |
Oct 26, 2011 | 12.13 | 12.36 | 11.73 | 12.03 | 514,822 | +0.25(+2.15%) |
Oct 25, 2011 | 12.41 | 12.41 | 11.64 | 11.77 | 718,144 | -0.60(-4.82%) |
Oct 24, 2011 | 11.99 | 12.67 | 11.99 | 12.37 | 828,890 | +0.44(+3.69%) |
Oct 21, 2011 | 11.61 | 12.30 | 11.61 | 11.93 | 1,244,606 | +0.64(+5.68%) |
Oct 20, 2011 | 11.22 | 11.37 | 10.74 | 11.29 | 926,189 | +0.04(+0.33%) |
Oct 19, 2011 | 11.29 | 11.88 | 11.20 | 11.25 | 1,139,645 | -0.01(-0.13%) |
Oct 18, 2011 | 10.88 | 11.37 | 10.61 | 11.27 | 1,259,658 | +0.75(+7.09%) |
Oct 17, 2011 | 11.09 | 11.14 | 10.40 | 10.52 | 523,642 | -0.48(-4.34%) |
Oct 14, 2011 | 11.08 | 11.18 | 10.66 | 11.00 | 758,252 | +0.19(+1.72%) |
Oct 13, 2011 | 10.43 | 10.88 | 10.12 | 10.81 | 999,729 | +0.40(+3.87%) |
Oct 12, 2011 | 10.73 | 10.81 | 10.36 | 10.41 | 567,577 | -0.10(-0.92%) |
Oct 11, 2011 | 10.12 | 10.62 | 9.968 | 10.50 | 1,033,648 | +0.39(+3.83%) |
Oct 10, 2011 | 10.23 | 10.77 | 9.916 | 10.12 | 1,762,775 | +0.23(+2.34%) |
Oct 07, 2011 | 9.535 | 10.09 | 9.453 | 9.886 | 1,201,188 | +0.57(+6.16%) |
Oct 06, 2011 | 9.528 | 9.595 | 9.252 | 9.312 | 388,217 | -0.01(-0.08%) |
Oct 05, 2011 | 8.917 | 9.386 | 8.708 | 9.319 | 662,186 | +0.40(+4.52%) |
Oct 04, 2011 | 7.828 | 8.946 | 7.679 | 8.917 | 1,526,244 | +0.94(+11.78%) |