Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.47 | 13.55 | 13.35 | 13.35 | 1,240,781 | -0.11(-0.84%) |
Dec 29, 2011 | 13.31 | 13.47 | 13.29 | 13.47 | 1,232,235 | +0.22(+1.65%) |
Dec 28, 2011 | 13.32 | 13.35 | 13.23 | 13.25 | 978,477 | -0.11(-0.85%) |
Dec 27, 2011 | 13.28 | 13.39 | 13.23 | 13.36 | 635,574 | +0.08(+0.58%) |
Dec 23, 2011 | 13.25 | 13.31 | 13.25 | 13.29 | 621,729 | +0.02(+0.14%) |
Dec 21, 2011 | 13.05 | 13.27 | 13.01 | 13.27 | 2,094,903 | +0.22(+1.71%) |
Dec 20, 2011 | 12.84 | 13.10 | 12.81 | 13.05 | 1,837,196 | +0.43(+3.42%) |
Dec 19, 2011 | 12.82 | 12.94 | 12.58 | 12.61 | 2,813,419 | -0.19(-1.49%) |
Dec 16, 2011 | 12.65 | 12.91 | 12.65 | 12.80 | 3,982,641 | +0.13(+1.00%) |
Dec 15, 2011 | 12.59 | 12.77 | 12.54 | 12.68 | 2,260,449 | +0.24(+1.90%) |
Dec 14, 2011 | 12.55 | 12.60 | 12.42 | 12.44 | 2,979,674 | -0.11(-0.87%) |
Dec 13, 2011 | 12.65 | 12.79 | 12.50 | 12.55 | 3,253,445 | +0.03(+0.22%) |
Dec 12, 2011 | 12.78 | 12.79 | 12.45 | 12.52 | 3,106,941 | -0.39(-3.03%) |
Dec 09, 2011 | 12.79 | 12.95 | 12.66 | 12.91 | 2,620,176 | +0.19(+1.49%) |
Dec 08, 2011 | 12.80 | 12.86 | 12.55 | 12.73 | 4,559,056 | -0.10(-0.81%) |
Dec 07, 2011 | 12.83 | 12.97 | 12.69 | 12.83 | 16,154,438 | -0.06(-0.45%) |
Dec 06, 2011 | 12.97 | 12.97 | 12.78 | 12.89 | 2,804,481 | -0.07(-0.56%) |
Dec 05, 2011 | 13.00 | 13.13 | 12.88 | 12.96 | 2,780,394 | +0.13(+1.05%) |
Dec 02, 2011 | 12.83 | 13.07 | 12.60 | 12.82 | 9,133,262 | -0.57(-4.23%) |
Dec 01, 2011 | 13.47 | 13.60 | 13.39 | 13.39 | 1,593,659 | -0.09(-0.67%) |
Nov 30, 2011 | 13.51 | 13.56 | 13.33 | 13.48 | 1,870,208 | +0.31(+2.36%) |
Nov 29, 2011 | 12.92 | 13.23 | 12.89 | 13.17 | 1,217,124 | +0.34(+2.63%) |
Nov 28, 2011 | 12.91 | 13.03 | 12.77 | 12.83 | 1,311,245 | +0.17(+1.31%) |
Nov 25, 2011 | 12.67 | 12.82 | 12.64 | 12.67 | 406,408 | +0.00(+0.00%) |
Nov 23, 2011 | 12.75 | 12.81 | 12.63 | 12.67 | 958,997 | -0.19(-1.47%) |
Nov 22, 2011 | 13.01 | 13.07 | 12.84 | 12.86 | 1,138,107 | -0.14(-1.04%) |
Nov 21, 2011 | 13.09 | 13.09 | 12.93 | 12.99 | 1,294,249 | -0.26(-1.94%) |
Nov 18, 2011 | 13.37 | 13.37 | 13.18 | 13.25 | 1,185,079 | -0.05(-0.41%) |
Nov 17, 2011 | 13.31 | 13.39 | 13.14 | 13.30 | 1,528,587 | +0.02(+0.14%) |
Nov 16, 2011 | 13.23 | 13.45 | 13.12 | 13.28 | 1,981,812 | +0.01(+0.07%) |
Nov 15, 2011 | 13.09 | 13.34 | 13.07 | 13.27 | 1,175,016 | +0.12(+0.92%) |
Nov 14, 2011 | 13.20 | 13.30 | 13.10 | 13.15 | 1,330,481 | -0.08(-0.61%) |
Nov 11, 2011 | 12.92 | 13.25 | 12.92 | 13.23 | 1,522,158 | +0.41(+3.19%) |
Nov 10, 2011 | 12.83 | 12.86 | 12.68 | 12.82 | 2,454,520 | +0.09(+0.74%) |
Nov 09, 2011 | 12.65 | 12.84 | 12.62 | 12.73 | 1,392,513 | -0.24(-1.84%) |
Nov 08, 2011 | 13.11 | 13.16 | 12.67 | 12.97 | 2,585,173 | -0.24(-1.81%) |
Nov 07, 2011 | 13.32 | 13.32 | 13.00 | 13.21 | 1,650,129 | -0.03(-0.24%) |
Nov 04, 2011 | 13.26 | 13.33 | 13.13 | 13.24 | 1,388,095 | -0.13(-0.94%) |
Nov 03, 2011 | 13.27 | 13.45 | 13.14 | 13.36 | 2,287,166 | +0.23(+1.75%) |
Nov 02, 2011 | 12.85 | 13.24 | 12.83 | 13.14 | 2,985,017 | +0.49(+3.84%) |
Nov 01, 2011 | 12.60 | 12.78 | 12.46 | 12.65 | 2,807,021 | -0.25(-1.95%) |
Oct 31, 2011 | 12.96 | 13.13 | 12.79 | 12.90 | 1,581,303 | -0.14(-1.10%) |
Oct 28, 2011 | 13.02 | 13.17 | 12.96 | 13.05 | 1,162,530 | -0.02(-0.14%) |
Oct 27, 2011 | 12.94 | 13.17 | 12.92 | 13.06 | 1,494,251 | +0.38(+3.02%) |
Oct 26, 2011 | 12.65 | 12.74 | 12.59 | 12.68 | 1,241,611 | +0.13(+1.04%) |
Oct 25, 2011 | 12.71 | 12.74 | 12.53 | 12.55 | 1,612,186 | -0.23(-1.80%) |
Oct 24, 2011 | 12.57 | 12.80 | 12.55 | 12.78 | 1,445,354 | +0.20(+1.57%) |
Oct 21, 2011 | 12.38 | 12.63 | 12.38 | 12.58 | 1,491,019 | +0.29(+2.38%) |
Oct 20, 2011 | 12.24 | 12.36 | 12.11 | 12.29 | 2,112,003 | +0.08(+0.66%) |
Oct 19, 2011 | 12.52 | 12.60 | 12.17 | 12.21 | 2,284,403 | -0.32(-2.55%) |
Oct 18, 2011 | 12.61 | 12.64 | 12.42 | 12.53 | 2,208,887 | -0.09(-0.68%) |
Oct 17, 2011 | 12.28 | 12.69 | 12.28 | 12.61 | 5,503,091 | +0.18(+1.41%) |
Oct 14, 2011 | 12.17 | 12.48 | 12.07 | 12.44 | 1,894,144 | +0.36(+3.02%) |
Oct 13, 2011 | 12.09 | 12.10 | 11.84 | 12.07 | 2,350,573 | -0.07(-0.56%) |
Oct 12, 2011 | 12.15 | 12.37 | 12.12 | 12.14 | 1,971,283 | +0.05(+0.41%) |
Oct 11, 2011 | 12.02 | 12.12 | 11.98 | 12.09 | 1,491,502 | +0.01(+0.11%) |
Oct 10, 2011 | 11.98 | 12.09 | 11.96 | 12.08 | 2,199,820 | +0.26(+2.17%) |
Oct 07, 2011 | 12.33 | 12.42 | 11.81 | 11.82 | 3,192,267 | -0.06(-0.49%) |
Oct 06, 2011 | 11.80 | 11.96 | 11.56 | 11.88 | 2,854,035 | +0.26(+2.25%) |
Oct 05, 2011 | 11.38 | 11.65 | 11.25 | 11.62 | 2,364,994 | +0.29(+2.58%) |
Oct 04, 2011 | 11.12 | 11.34 | 10.83 | 11.33 | 3,989,456 | +0.13(+1.12%) |