Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.82 | 12.80 | 12.54 | 12.55 | 208,895 | -0.27(-2.11%) |
Dec 29, 2011 | 12.73 | 12.95 | 12.67 | 12.82 | 114,673 | +0.19(+1.50%) |
Dec 28, 2011 | 12.91 | 12.95 | 12.62 | 12.63 | 132,502 | -0.34(-2.62%) |
Dec 27, 2011 | 12.92 | 13.03 | 12.79 | 12.97 | 102,723 | +0.05(+0.39%) |
Dec 23, 2011 | 12.99 | 13.03 | 12.82 | 12.92 | 124,803 | +0.30(+2.38%) |
Dec 21, 2011 | 12.86 | 12.90 | 12.01 | 12.62 | 477,952 | -0.23(-1.79%) |
Dec 20, 2011 | 12.85 | 12.95 | 12.73 | 12.85 | 343,572 | +0.33(+2.64%) |
Dec 19, 2011 | 13.12 | 13.14 | 12.48 | 12.52 | 297,305 | -0.46(-3.54%) |
Dec 16, 2011 | 13.14 | 13.35 | 12.90 | 12.98 | 676,765 | -0.02(-0.15%) |
Dec 15, 2011 | 12.95 | 13.13 | 12.75 | 13.00 | 233,462 | +0.22(+1.72%) |
Dec 14, 2011 | 13.20 | 13.38 | 12.71 | 12.78 | 309,151 | -0.40(-3.03%) |
Dec 13, 2011 | 13.44 | 13.50 | 13.15 | 13.18 | 406,454 | -0.10(-0.75%) |
Dec 12, 2011 | 13.17 | 13.30 | 13.00 | 13.28 | 205,149 | -0.13(-0.97%) |
Dec 09, 2011 | 12.99 | 13.48 | 12.78 | 13.41 | 442,700 | +0.54(+4.20%) |
Dec 08, 2011 | 12.92 | 13.04 | 12.68 | 12.87 | 241,160 | -0.17(-1.30%) |
Dec 07, 2011 | 13.02 | 13.13 | 12.86 | 13.04 | 200,283 | -0.09(-0.69%) |
Dec 06, 2011 | 13.01 | 13.15 | 12.82 | 13.13 | 348,383 | +0.07(+0.54%) |
Dec 05, 2011 | 12.86 | 13.18 | 12.85 | 13.06 | 362,618 | +0.59(+4.73%) |
Dec 02, 2011 | 12.67 | 12.77 | 12.44 | 12.47 | 306,805 | -0.01(-0.08%) |
Dec 01, 2011 | 12.56 | 12.84 | 12.48 | 12.48 | 407,784 | -0.08(-0.68%) |
Nov 30, 2011 | 12.30 | 12.64 | 12.22 | 12.56 | 585,464 | +0.78(+6.57%) |
Nov 29, 2011 | 11.97 | 11.97 | 11.68 | 11.79 | 217,673 | -0.22(-1.83%) |
Nov 28, 2011 | 11.24 | 12.02 | 11.24 | 12.01 | 338,414 | +1.24(+11.51%) |
Nov 25, 2011 | 11.19 | 11.32 | 10.76 | 10.77 | 131,788 | -0.49(-4.35%) |
Nov 23, 2011 | 11.53 | 11.56 | 11.13 | 11.26 | 304,527 | -0.42(-3.60%) |
Nov 22, 2011 | 11.71 | 11.88 | 11.50 | 11.68 | 246,621 | +0.01(+0.09%) |
Nov 21, 2011 | 12.00 | 12.07 | 11.59 | 11.67 | 238,544 | -0.63(-5.12%) |
Nov 18, 2011 | 12.40 | 12.40 | 12.05 | 12.30 | 242,774 | -0.08(-0.65%) |
Nov 17, 2011 | 12.52 | 12.64 | 12.27 | 12.38 | 167,510 | -0.17(-1.35%) |
Nov 16, 2011 | 12.71 | 12.90 | 12.52 | 12.55 | 181,107 | -0.35(-2.71%) |
Nov 15, 2011 | 12.61 | 12.96 | 12.46 | 12.90 | 235,403 | +0.18(+1.42%) |
Nov 14, 2011 | 12.89 | 13.02 | 12.60 | 12.72 | 224,888 | -0.28(-2.15%) |
Nov 11, 2011 | 12.86 | 13.09 | 12.77 | 13.00 | 309,926 | +0.31(+2.44%) |
Nov 10, 2011 | 13.00 | 13.00 | 12.61 | 12.69 | 248,397 | -0.06(-0.47%) |
Nov 09, 2011 | 12.85 | 13.02 | 12.72 | 12.75 | 448,066 | -0.49(-3.70%) |
Nov 08, 2011 | 13.32 | 13.50 | 12.88 | 13.24 | 565,312 | -0.07(-0.53%) |
Nov 07, 2011 | 13.52 | 13.52 | 13.04 | 13.31 | 434,497 | -0.21(-1.55%) |
Nov 04, 2011 | 12.40 | 13.74 | 12.16 | 13.52 | 1,045,262 | +1.13(+9.12%) |
Nov 03, 2011 | 12.22 | 12.41 | 11.97 | 12.39 | 679,261 | +0.26(+2.14%) |
Nov 02, 2011 | 12.32 | 12.40 | 12.05 | 12.13 | 480,259 | +0.04(+0.33%) |
Nov 01, 2011 | 12.15 | 12.53 | 12.05 | 12.09 | 591,185 | -0.50(-3.97%) |
Oct 31, 2011 | 12.61 | 12.84 | 12.44 | 12.59 | 504,040 | -0.30(-2.33%) |
Oct 28, 2011 | 12.95 | 13.07 | 12.81 | 12.89 | 613,051 | +0.04(+0.31%) |
Oct 27, 2011 | 12.70 | 13.19 | 12.70 | 12.85 | 758,670 | +0.35(+2.80%) |
Oct 26, 2011 | 11.88 | 12.57 | 11.68 | 12.50 | 469,811 | +0.83(+7.11%) |
Oct 25, 2011 | 12.35 | 12.40 | 11.58 | 11.67 | 278,573 | -0.74(-5.96%) |
Oct 24, 2011 | 11.79 | 12.59 | 11.78 | 12.41 | 471,436 | +0.86(+7.45%) |
Oct 21, 2011 | 11.72 | 11.76 | 11.36 | 11.55 | 295,094 | +0.06(+0.52%) |
Oct 20, 2011 | 11.54 | 11.70 | 11.33 | 11.49 | 245,622 | -0.09(-0.78%) |
Oct 19, 2011 | 11.70 | 11.83 | 11.46 | 11.58 | 337,454 | -0.17(-1.45%) |
Oct 18, 2011 | 11.62 | 11.91 | 11.40 | 11.75 | 518,827 | +0.34(+2.98%) |
Oct 17, 2011 | 11.44 | 11.54 | 11.26 | 11.41 | 600,547 | +0.08(+0.71%) |
Oct 14, 2011 | 11.23 | 11.39 | 11.08 | 11.33 | 368,800 | +0.29(+2.63%) |
Oct 13, 2011 | 10.59 | 11.05 | 10.52 | 11.04 | 268,278 | +0.36(+3.37%) |
Oct 12, 2011 | 10.63 | 10.80 | 10.54 | 10.68 | 294,675 | +0.05(+0.47%) |
Oct 11, 2011 | 10.42 | 10.65 | 10.32 | 10.63 | 238,813 | +0.10(+0.95%) |
Oct 10, 2011 | 10.02 | 10.55 | 9.940 | 10.53 | 446,592 | +0.83(+8.56%) |
Oct 07, 2011 | 10.10 | 10.10 | 9.650 | 9.700 | 343,043 | -0.34(-3.39%) |
Oct 06, 2011 | 10.01 | 10.10 | 9.840 | 10.04 | 434,365 | +0.09(+0.90%) |
Oct 05, 2011 | 9.880 | 10.00 | 9.620 | 9.950 | 374,228 | +0.16(+1.63%) |
Oct 04, 2011 | 9.240 | 9.900 | 9.240 | 9.790 | 829,618 | +0.57(+6.18%) |