Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.56 | 12.62 | 12.50 | 12.51 | 194,430 | -0.05(-0.42%) |
Dec 29, 2011 | 12.42 | 12.57 | 12.42 | 12.56 | 533,404 | +0.17(+1.40%) |
Dec 28, 2011 | 12.59 | 12.59 | 12.37 | 12.39 | 175,028 | -0.15(-1.17%) |
Dec 27, 2011 | 12.54 | 12.61 | 12.54 | 12.54 | 253,800 | -0.02(-0.13%) |
Dec 23, 2011 | 12.55 | 12.57 | 12.51 | 12.55 | 100,767 | +0.20(+1.65%) |
Dec 21, 2011 | 12.23 | 12.38 | 12.20 | 12.35 | 267,538 | +0.11(+0.86%) |
Dec 20, 2011 | 12.15 | 12.31 | 12.10 | 12.24 | 1,076,350 | +0.33(+2.75%) |
Dec 19, 2011 | 12.15 | 12.16 | 11.90 | 11.92 | 678,579 | -0.17(-1.40%) |
Dec 16, 2011 | 12.09 | 12.38 | 12.02 | 12.09 | 339,519 | +0.06(+0.54%) |
Dec 15, 2011 | 12.06 | 12.06 | 11.94 | 12.02 | 209,729 | +0.15(+1.23%) |
Dec 14, 2011 | 11.97 | 11.99 | 11.86 | 11.88 | 83,577 | -0.11(-0.96%) |
Dec 13, 2011 | 12.23 | 12.25 | 11.92 | 11.99 | 121,268 | -0.13(-1.05%) |
Dec 12, 2011 | 12.23 | 12.23 | 12.02 | 12.12 | 98,174 | -0.14(-1.11%) |
Dec 09, 2011 | 12.11 | 12.30 | 12.08 | 12.25 | 288,185 | +0.21(+1.75%) |
Dec 08, 2011 | 12.26 | 12.26 | 12.01 | 12.04 | 382,136 | -0.28(-2.29%) |
Dec 07, 2011 | 12.26 | 12.35 | 12.14 | 12.33 | 141,493 | +0.01(+0.12%) |
Dec 06, 2011 | 12.33 | 12.37 | 12.24 | 12.31 | 174,087 | -0.02(-0.14%) |
Dec 05, 2011 | 12.41 | 12.43 | 12.25 | 12.33 | 128,033 | +0.13(+1.10%) |
Dec 02, 2011 | 12.31 | 12.34 | 12.17 | 12.19 | 808,557 | +0.01(+0.08%) |
Dec 01, 2011 | 12.22 | 12.29 | 12.15 | 12.19 | 105,926 | -0.07(-0.55%) |
Nov 30, 2011 | 12.13 | 12.25 | 12.09 | 12.25 | 121,113 | +0.50(+4.30%) |
Nov 29, 2011 | 11.75 | 11.79 | 11.68 | 11.75 | 122,564 | +0.05(+0.39%) |
Nov 28, 2011 | 11.84 | 11.84 | 11.59 | 11.70 | 226,083 | +0.32(+2.79%) |
Nov 25, 2011 | 11.34 | 11.49 | 11.32 | 11.38 | 39,760 | +0.01(+0.13%) |
Nov 23, 2011 | 11.67 | 11.67 | 11.36 | 11.37 | 144,725 | -0.29(-2.46%) |
Nov 22, 2011 | 11.48 | 11.74 | 11.48 | 11.66 | 503,446 | -0.07(-0.63%) |
Nov 21, 2011 | 11.83 | 11.83 | 11.66 | 11.73 | 165,724 | -0.26(-2.13%) |
Nov 18, 2011 | 12.03 | 12.04 | 11.93 | 11.99 | 73,550 | +0.05(+0.38%) |
Nov 17, 2011 | 12.12 | 12.17 | 11.91 | 11.94 | 908,735 | -0.20(-1.64%) |
Nov 16, 2011 | 12.15 | 12.32 | 12.13 | 12.14 | 259,801 | -0.12(-1.01%) |
Nov 15, 2011 | 12.16 | 12.33 | 12.09 | 12.26 | 132,261 | +0.07(+0.57%) |
Nov 14, 2011 | 12.30 | 12.31 | 12.16 | 12.19 | 64,079 | -0.16(-1.32%) |
Nov 11, 2011 | 12.22 | 12.38 | 12.22 | 12.36 | 131,667 | +0.27(+2.22%) |
Nov 10, 2011 | 12.15 | 12.15 | 12.03 | 12.09 | 59,856 | +0.09(+0.72%) |
Nov 09, 2011 | 12.26 | 12.26 | 11.98 | 12.00 | 112,713 | -0.45(-3.65%) |
Nov 08, 2011 | 12.45 | 12.49 | 12.20 | 12.46 | 113,896 | +0.11(+0.89%) |
Nov 07, 2011 | 12.34 | 12.35 | 12.19 | 12.35 | 57,853 | +0.02(+0.19%) |
Nov 04, 2011 | 12.31 | 12.36 | 12.15 | 12.32 | 61,462 | -0.05(-0.44%) |
Nov 03, 2011 | 12.41 | 12.41 | 12.10 | 12.38 | 101,193 | +0.24(+1.99%) |
Nov 02, 2011 | 12.20 | 12.22 | 12.02 | 12.14 | 54,123 | +0.25(+2.11%) |
Nov 01, 2011 | 12.09 | 12.11 | 11.84 | 11.89 | 252,191 | -0.41(-3.36%) |
Oct 31, 2011 | 12.36 | 12.47 | 12.29 | 12.30 | 294,674 | -0.24(-1.89%) |
Oct 28, 2011 | 12.58 | 12.58 | 12.37 | 12.54 | 106,332 | -0.04(-0.34%) |
Oct 27, 2011 | 12.57 | 12.66 | 12.34 | 12.58 | 322,367 | +0.48(+3.95%) |
Oct 26, 2011 | 12.23 | 12.23 | 11.93 | 12.10 | 130,178 | +0.11(+0.88%) |
Oct 25, 2011 | 12.19 | 12.19 | 11.98 | 12.00 | 420,759 | -0.24(-1.95%) |
Oct 24, 2011 | 12.01 | 12.26 | 12.01 | 12.23 | 177,754 | +0.26(+2.15%) |
Oct 21, 2011 | 11.91 | 12.00 | 11.83 | 11.98 | 264,923 | +0.25(+2.14%) |
Oct 20, 2011 | 11.68 | 11.73 | 11.56 | 11.73 | 55,800 | +0.07(+0.61%) |
Oct 19, 2011 | 11.74 | 11.84 | 11.64 | 11.65 | 302,075 | -0.12(-1.04%) |
Oct 18, 2011 | 11.51 | 11.85 | 11.39 | 11.78 | 66,785 | +0.30(+2.62%) |
Oct 17, 2011 | 11.64 | 11.64 | 11.46 | 11.48 | 83,928 | -0.24(-2.07%) |
Oct 14, 2011 | 11.73 | 11.77 | 11.61 | 11.72 | 106,441 | +0.18(+1.52%) |
Oct 13, 2011 | 11.50 | 11.58 | 11.38 | 11.54 | 46,066 | -0.05(-0.39%) |
Oct 12, 2011 | 11.51 | 11.67 | 11.50 | 11.59 | 102,878 | +0.15(+1.30%) |
Oct 11, 2011 | 11.48 | 11.50 | 11.39 | 11.44 | 100,353 | -0.06(-0.56%) |
Oct 10, 2011 | 11.37 | 11.52 | 11.23 | 11.51 | 85,622 | +0.35(+3.12%) |
Oct 07, 2011 | 11.30 | 11.33 | 11.09 | 11.16 | 156,730 | -0.14(-1.26%) |
Oct 06, 2011 | 11.18 | 11.30 | 11.14 | 11.30 | 252,534 | +0.27(+2.43%) |
Oct 05, 2011 | 10.97 | 11.06 | 10.79 | 11.03 | 107,883 | +0.13(+1.16%) |
Oct 04, 2011 | 10.45 | 10.91 | 10.34 | 10.91 | 213,058 | +0.34(+3.21%) |