Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.48 | 13.50 | 13.44 | 13.44 | 88,159 | -0.03(-0.19%) |
Dec 29, 2011 | 13.44 | 13.49 | 13.44 | 13.47 | 80,286 | +0.07(+0.55%) |
Dec 28, 2011 | 13.42 | 13.42 | 13.38 | 13.39 | 14,285 | -0.15(-1.12%) |
Dec 27, 2011 | 13.55 | 13.57 | 13.53 | 13.54 | 13,571 | +0.01(+0.09%) |
Dec 23, 2011 | 13.42 | 13.53 | 13.42 | 13.53 | 14,349 | +0.24(+1.80%) |
Dec 21, 2011 | 13.24 | 13.31 | 13.16 | 13.29 | 102,681 | +0.06(+0.43%) |
Dec 20, 2011 | 13.04 | 13.26 | 13.04 | 13.24 | 104,016 | +0.37(+2.84%) |
Dec 19, 2011 | 13.06 | 13.10 | 12.87 | 12.87 | 66,933 | -0.17(-1.33%) |
Dec 16, 2011 | 13.09 | 13.16 | 13.02 | 13.04 | 71,918 | -0.00(-0.02%) |
Dec 15, 2011 | 13.16 | 13.16 | 13.02 | 13.05 | 141,665 | +0.05(+0.38%) |
Dec 14, 2011 | 13.07 | 13.11 | 12.99 | 13.00 | 145,044 | -0.10(-0.79%) |
Dec 13, 2011 | 13.27 | 13.39 | 13.08 | 13.10 | 126,319 | -0.12(-0.93%) |
Dec 12, 2011 | 13.29 | 13.32 | 13.13 | 13.22 | 126,289 | -0.24(-1.76%) |
Dec 09, 2011 | 13.28 | 13.47 | 13.28 | 13.46 | 20,076 | +0.12(+0.91%) |
Dec 08, 2011 | 13.41 | 13.43 | 13.22 | 13.34 | 134,573 | -0.19(-1.42%) |
Dec 07, 2011 | 13.43 | 13.55 | 13.37 | 13.53 | 37,598 | +0.05(+0.35%) |
Dec 06, 2011 | 13.48 | 13.55 | 13.44 | 13.48 | 31,899 | -0.00(-0.03%) |
Dec 05, 2011 | 13.57 | 13.60 | 13.42 | 13.49 | 111,674 | +0.12(+0.89%) |
Dec 02, 2011 | 13.52 | 13.54 | 13.35 | 13.37 | 35,857 | -0.02(-0.12%) |
Dec 01, 2011 | 13.41 | 13.43 | 13.36 | 13.39 | 36,841 | -0.02(-0.12%) |
Nov 30, 2011 | 13.25 | 13.40 | 13.17 | 13.40 | 139,646 | +0.53(+4.12%) |
Nov 29, 2011 | 12.95 | 12.95 | 12.84 | 12.87 | 7,945 | +0.09(+0.69%) |
Nov 28, 2011 | 12.10 | 12.88 | 12.10 | 12.79 | 18,885 | +0.27(+2.16%) |
Nov 25, 2011 | 12.56 | 12.57 | 12.50 | 12.52 | 8,870 | -0.05(-0.43%) |
Nov 23, 2011 | 12.71 | 12.71 | 12.54 | 12.57 | 48,170 | -0.23(-1.77%) |
Nov 22, 2011 | 12.86 | 12.91 | 12.73 | 12.80 | 76,535 | -0.04(-0.32%) |
Nov 21, 2011 | 12.94 | 12.99 | 12.79 | 12.84 | 17,597 | -0.32(-2.45%) |
Nov 18, 2011 | 13.19 | 13.19 | 13.08 | 13.16 | 11,438 | +0.09(+0.68%) |
Nov 17, 2011 | 13.30 | 13.30 | 13.04 | 13.07 | 23,232 | -0.25(-1.88%) |
Nov 16, 2011 | 13.53 | 13.56 | 13.30 | 13.32 | 55,752 | -0.33(-2.40%) |
Nov 15, 2011 | 13.50 | 13.70 | 13.50 | 13.65 | 73,422 | +0.11(+0.79%) |
Nov 14, 2011 | 13.64 | 13.64 | 13.51 | 13.54 | 19,895 | -0.17(-1.22%) |
Nov 11, 2011 | 13.66 | 13.71 | 13.66 | 13.71 | 19,975 | +0.26(+1.96%) |
Nov 10, 2011 | 13.53 | 13.53 | 13.36 | 13.45 | 28,191 | +0.12(+0.89%) |
Nov 09, 2011 | 13.47 | 13.53 | 13.31 | 13.33 | 45,387 | -0.50(-3.63%) |
Nov 08, 2011 | 13.67 | 13.84 | 13.59 | 13.83 | 135,511 | +0.19(+1.37%) |
Nov 07, 2011 | 13.52 | 13.64 | 13.42 | 13.64 | 8,177 | +0.12(+0.89%) |
Nov 04, 2011 | 13.52 | 13.56 | 13.41 | 13.52 | 31,908 | -0.07(-0.49%) |
Nov 03, 2011 | 13.55 | 13.60 | 13.49 | 13.59 | 23,333 | +0.21(+1.57%) |
Nov 02, 2011 | 13.45 | 13.46 | 13.30 | 13.38 | 169,375 | +0.15(+1.15%) |
Nov 01, 2011 | 13.17 | 13.37 | 13.17 | 13.23 | 120,097 | -0.44(-3.25%) |
Oct 31, 2011 | 13.76 | 13.82 | 13.66 | 13.67 | 49,754 | -0.29(-2.06%) |
Oct 28, 2011 | 13.90 | 13.97 | 13.89 | 13.96 | 124,085 | -0.01(-0.05%) |
Oct 27, 2011 | 13.89 | 14.03 | 13.80 | 13.97 | 290,528 | +0.44(+3.29%) |
Oct 26, 2011 | 13.39 | 13.53 | 13.33 | 13.52 | 33,078 | +0.19(+1.40%) |
Oct 25, 2011 | 13.56 | 13.56 | 13.33 | 13.33 | 117,795 | -0.33(-2.39%) |
Oct 24, 2011 | 13.57 | 13.67 | 13.57 | 13.66 | 60,044 | +0.22(+1.62%) |
Oct 21, 2011 | 13.40 | 13.44 | 13.35 | 13.44 | 33,251 | +0.24(+1.83%) |
Oct 20, 2011 | 13.23 | 13.23 | 13.00 | 13.20 | 76,011 | +0.07(+0.52%) |
Oct 19, 2011 | 13.27 | 13.34 | 13.08 | 13.13 | 61,354 | -0.17(-1.31%) |
Oct 18, 2011 | 13.06 | 13.31 | 12.94 | 13.31 | 388,593 | +0.26(+2.01%) |
Oct 17, 2011 | 13.19 | 13.20 | 13.04 | 13.04 | 36,242 | -0.28(-2.08%) |
Oct 14, 2011 | 13.31 | 13.33 | 13.22 | 13.32 | 108,857 | +0.25(+1.92%) |
Oct 13, 2011 | 13.01 | 13.12 | 12.99 | 13.07 | 56,884 | -0.10(-0.77%) |
Oct 12, 2011 | 13.10 | 13.21 | 13.07 | 13.17 | 58,460 | +0.24(+1.85%) |
Oct 11, 2011 | 12.90 | 12.97 | 12.90 | 12.93 | 26,763 | -0.04(-0.29%) |
Oct 10, 2011 | 12.44 | 12.97 | 12.44 | 12.97 | 73,231 | +0.46(+3.71%) |
Oct 07, 2011 | 12.65 | 12.65 | 12.51 | 12.51 | 25,555 | -0.09(-0.70%) |
Oct 06, 2011 | 12.42 | 12.60 | 12.33 | 12.59 | 21,305 | +0.23(+1.86%) |
Oct 05, 2011 | 12.08 | 12.37 | 12.07 | 12.37 | 32,229 | +0.29(+2.41%) |
Oct 04, 2011 | 11.64 | 12.07 | 11.40 | 12.07 | 315,505 | +0.24(+2.04%) |