Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.14 | 14.14 | 14.01 | 14.02 | 2,905 | -0.07(-0.50%) |
Dec 29, 2011 | 14.00 | 14.09 | 13.92 | 14.09 | 3,100 | -0.02(-0.13%) |
Dec 28, 2011 | 14.27 | 14.27 | 14.05 | 14.11 | 3,849 | -0.21(-1.46%) |
Dec 27, 2011 | 14.13 | 14.33 | 14.13 | 14.32 | 11,545 | +0.25(+1.76%) |
Dec 23, 2011 | 14.06 | 14.10 | 14.06 | 14.07 | 1,050 | +0.17(+1.23%) |
Dec 21, 2011 | 13.84 | 13.93 | 13.84 | 13.90 | 10,404 | +0.12(+0.87%) |
Dec 20, 2011 | 13.67 | 13.81 | 13.66 | 13.78 | 4,567 | +0.48(+3.61%) |
Dec 19, 2011 | 13.33 | 13.33 | 13.30 | 13.30 | 331 | -0.06(-0.45%) |
Dec 16, 2011 | 13.40 | 13.40 | 13.23 | 13.36 | 11,727 | +0.03(+0.19%) |
Dec 15, 2011 | 13.54 | 13.54 | 13.33 | 13.33 | 3,300 | -0.16(-1.16%) |
Dec 14, 2011 | 13.79 | 13.79 | 13.49 | 13.49 | 21,134 | -0.66(-4.66%) |
Dec 13, 2011 | 14.24 | 14.27 | 14.09 | 14.15 | 7,550 | +0.29(+2.09%) |
Dec 12, 2011 | 13.92 | 13.92 | 13.82 | 13.86 | 4,200 | -0.20(-1.40%) |
Dec 09, 2011 | 13.94 | 14.11 | 13.90 | 14.06 | 7,750 | +0.08(+0.61%) |
Dec 08, 2011 | 14.14 | 14.14 | 13.91 | 13.97 | 3,574 | -0.27(-1.88%) |
Dec 07, 2011 | 14.31 | 14.31 | 14.23 | 14.24 | 1,400 | -0.07(-0.46%) |
Dec 06, 2011 | 14.23 | 14.32 | 14.14 | 14.31 | 3,737 | +0.11(+0.77%) |
Dec 05, 2011 | 14.31 | 14.31 | 14.19 | 14.20 | 3,900 | +0.03(+0.18%) |
Dec 02, 2011 | 14.10 | 14.17 | 14.05 | 14.17 | 3,450 | +0.09(+0.64%) |
Dec 01, 2011 | 13.92 | 14.14 | 13.89 | 14.08 | 23,244 | -0.02(-0.14%) |
Nov 30, 2011 | 14.20 | 14.22 | 14.09 | 14.10 | 11,551 | +0.12(+0.85%) |
Nov 29, 2011 | 14.00 | 14.04 | 13.95 | 13.98 | 8,479 | +0.15(+1.09%) |
Nov 28, 2011 | 13.94 | 13.97 | 13.74 | 13.83 | 18,922 | +0.25(+1.84%) |
Nov 25, 2011 | 13.62 | 13.73 | 13.58 | 13.58 | 2,312 | -0.10(-0.73%) |
Nov 23, 2011 | 13.69 | 13.70 | 13.55 | 13.68 | 12,768 | -0.20(-1.44%) |
Nov 22, 2011 | 13.95 | 13.95 | 13.72 | 13.88 | 13,450 | +0.23(+1.68%) |
Nov 21, 2011 | 13.62 | 13.70 | 13.53 | 13.65 | 25,007 | -0.10(-0.73%) |
Nov 18, 2011 | 13.90 | 13.95 | 13.68 | 13.75 | 18,720 | -0.17(-1.21%) |
Nov 17, 2011 | 14.14 | 14.19 | 13.78 | 13.92 | 17,360 | -0.32(-2.26%) |
Nov 16, 2011 | 14.23 | 14.34 | 14.11 | 14.24 | 53,390 | +0.36(+2.57%) |
Nov 15, 2011 | 13.86 | 13.88 | 13.86 | 13.88 | 12,260 | +0.22(+1.65%) |
Nov 14, 2011 | 13.77 | 13.78 | 13.63 | 13.66 | 3,275 | -0.14(-1.01%) |
Nov 11, 2011 | 13.82 | 13.82 | 13.70 | 13.80 | 5,240 | +0.14(+1.02%) |
Nov 10, 2011 | 13.59 | 13.69 | 13.59 | 13.66 | 1,550 | +0.24(+1.78%) |
Nov 09, 2011 | 13.34 | 13.54 | 13.28 | 13.42 | 31,953 | -0.16(-1.17%) |
Nov 08, 2011 | 13.50 | 13.58 | 13.37 | 13.58 | 18,044 | +0.11(+0.79%) |
Nov 07, 2011 | 13.37 | 13.47 | 13.32 | 13.47 | 3,400 | +0.28(+2.15%) |
Nov 04, 2011 | 13.11 | 13.19 | 13.09 | 13.19 | 1,800 | +0.05(+0.38%) |
Nov 03, 2011 | 13.07 | 13.15 | 13.07 | 13.14 | 2,055 | +0.21(+1.65%) |
Nov 02, 2011 | 12.99 | 13.04 | 12.78 | 12.93 | 5,756 | +0.18(+1.39%) |
Nov 01, 2011 | 12.59 | 12.75 | 12.54 | 12.75 | 3,284 | -0.21(-1.62%) |
Oct 31, 2011 | 12.82 | 13.08 | 12.81 | 12.96 | 10,122 | -0.13(-1.03%) |
Oct 28, 2011 | 12.93 | 13.10 | 12.93 | 13.10 | 4,233 | -0.04(-0.31%) |
Oct 27, 2011 | 13.02 | 13.20 | 13.00 | 13.14 | 12,014 | +0.45(+3.51%) |
Oct 26, 2011 | 12.90 | 12.90 | 12.69 | 12.69 | 1,679 | -0.25(-1.93%) |
Oct 25, 2011 | 12.95 | 13.00 | 12.92 | 12.94 | 8,420 | +0.14(+1.10%) |
Oct 24, 2011 | 12.52 | 12.80 | 12.52 | 12.80 | 2,680 | +0.37(+2.99%) |
Oct 21, 2011 | 12.50 | 12.64 | 12.41 | 12.43 | 23,896 | +0.14(+1.16%) |
Oct 20, 2011 | 12.33 | 12.33 | 12.14 | 12.29 | 2,035 | -0.26(-2.10%) |
Oct 19, 2011 | 12.61 | 12.66 | 12.55 | 12.55 | 6,800 | -0.09(-0.71%) |
Oct 18, 2011 | 12.41 | 12.65 | 12.38 | 12.64 | 5,376 | +0.27(+2.18%) |
Oct 17, 2011 | 12.37 | 12.37 | 12.32 | 12.37 | 900 | +0.00(+0.00%) |
Oct 14, 2011 | 12.42 | 12.43 | 12.34 | 12.37 | 9,055 | +0.24(+1.98%) |
Oct 13, 2011 | 12.06 | 12.79 | 11.96 | 12.13 | 58,721 | -0.07(-0.57%) |
Oct 12, 2011 | 12.24 | 12.33 | 12.20 | 12.20 | 2,605 | -0.08(-0.65%) |
Oct 11, 2011 | 12.17 | 12.28 | 12.05 | 12.28 | 7,400 | +0.10(+0.82%) |
Oct 10, 2011 | 12.01 | 12.22 | 12.01 | 12.18 | 10,102 | +0.33(+2.78%) |
Oct 07, 2011 | 11.86 | 11.95 | 11.67 | 11.85 | 8,837 | -0.04(-0.35%) |
Oct 06, 2011 | 11.37 | 11.89 | 11.37 | 11.89 | 2,260 | +0.46(+4.04%) |
Oct 05, 2011 | 11.13 | 11.48 | 11.13 | 11.43 | 3,052 | +0.28(+2.55%) |
Oct 04, 2011 | 11.01 | 11.16 | 10.88 | 11.15 | 26,844 | -0.12(-1.10%) |