Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.78 | 13.78 | 13.50 | 13.66 | 118,110 | -0.12(-0.85%) |
Dec 29, 2011 | 13.65 | 13.85 | 13.62 | 13.78 | 69,733 | +0.22(+1.61%) |
Dec 28, 2011 | 13.62 | 13.76 | 13.53 | 13.56 | 72,612 | -0.16(-1.18%) |
Dec 27, 2011 | 13.79 | 13.89 | 13.64 | 13.72 | 40,141 | -0.17(-1.25%) |
Dec 23, 2011 | 14.01 | 14.01 | 13.80 | 13.89 | 43,922 | -0.13(-0.96%) |
Dec 21, 2011 | 13.84 | 14.07 | 13.73 | 14.03 | 93,438 | +0.17(+1.25%) |
Dec 20, 2011 | 13.60 | 13.87 | 13.58 | 13.85 | 81,462 | +0.38(+2.83%) |
Dec 19, 2011 | 13.74 | 13.94 | 13.41 | 13.47 | 106,533 | -0.21(-1.52%) |
Dec 16, 2011 | 13.61 | 13.83 | 13.51 | 13.68 | 159,098 | +0.11(+0.78%) |
Dec 15, 2011 | 13.73 | 13.84 | 13.50 | 13.57 | 87,787 | -0.08(-0.57%) |
Dec 14, 2011 | 13.26 | 13.66 | 13.26 | 13.65 | 117,990 | +0.36(+2.70%) |
Dec 13, 2011 | 13.46 | 13.66 | 13.23 | 13.29 | 69,589 | -0.09(-0.66%) |
Dec 12, 2011 | 13.39 | 13.50 | 13.18 | 13.38 | 84,860 | -0.12(-0.90%) |
Dec 09, 2011 | 13.29 | 13.66 | 13.20 | 13.50 | 58,649 | +0.27(+2.04%) |
Dec 08, 2011 | 13.47 | 13.47 | 13.20 | 13.23 | 41,458 | -0.31(-2.32%) |
Dec 07, 2011 | 13.56 | 13.69 | 13.16 | 13.55 | 85,167 | -0.03(-0.20%) |
Dec 06, 2011 | 13.45 | 13.69 | 13.31 | 13.58 | 51,633 | +0.13(+0.94%) |
Dec 05, 2011 | 13.43 | 13.54 | 13.35 | 13.45 | 80,608 | +0.12(+0.91%) |
Dec 02, 2011 | 13.27 | 13.37 | 13.12 | 13.33 | 41,074 | +0.17(+1.26%) |
Dec 01, 2011 | 13.39 | 13.59 | 13.15 | 13.16 | 71,687 | -0.28(-2.09%) |
Nov 30, 2011 | 13.16 | 13.46 | 13.16 | 13.44 | 100,884 | +0.54(+4.19%) |
Nov 29, 2011 | 13.02 | 13.13 | 12.78 | 12.90 | 51,990 | -0.18(-1.35%) |
Nov 28, 2011 | 13.10 | 13.35 | 12.93 | 13.08 | 81,983 | +0.23(+1.76%) |
Nov 25, 2011 | 12.68 | 13.12 | 12.68 | 12.85 | 48,409 | +0.18(+1.39%) |
Nov 23, 2011 | 12.89 | 13.00 | 12.57 | 12.68 | 95,783 | -0.28(-2.13%) |
Nov 22, 2011 | 13.37 | 13.38 | 12.95 | 12.95 | 90,253 | -0.39(-2.89%) |
Nov 21, 2011 | 13.01 | 13.45 | 13.01 | 13.34 | 100,093 | +0.13(+1.00%) |
Nov 18, 2011 | 13.29 | 13.33 | 13.18 | 13.21 | 63,595 | -0.03(-0.21%) |
Nov 17, 2011 | 13.44 | 13.51 | 13.15 | 13.23 | 68,867 | -0.26(-1.96%) |
Nov 16, 2011 | 13.40 | 13.67 | 13.40 | 13.50 | 61,570 | +0.01(+0.08%) |
Nov 15, 2011 | 13.33 | 13.60 | 13.12 | 13.49 | 146,161 | +0.09(+0.66%) |
Nov 14, 2011 | 13.57 | 13.62 | 13.28 | 13.40 | 82,856 | -0.22(-1.58%) |
Nov 11, 2011 | 13.57 | 13.70 | 13.45 | 13.61 | 214,038 | +0.13(+0.94%) |
Nov 10, 2011 | 13.35 | 13.49 | 13.17 | 13.49 | 133,462 | +0.31(+2.34%) |
Nov 09, 2011 | 13.35 | 13.50 | 13.18 | 13.18 | 83,607 | -0.42(-3.12%) |
Nov 08, 2011 | 13.48 | 13.70 | 13.10 | 13.60 | 102,390 | +0.20(+1.48%) |
Nov 07, 2011 | 13.35 | 13.47 | 13.15 | 13.40 | 85,608 | +0.02(+0.12%) |
Nov 04, 2011 | 13.37 | 13.50 | 13.29 | 13.39 | 44,134 | -0.05(-0.37%) |
Nov 03, 2011 | 13.31 | 13.48 | 13.12 | 13.44 | 97,475 | +0.22(+1.67%) |
Nov 02, 2011 | 13.22 | 13.32 | 13.06 | 13.22 | 136,750 | +0.11(+0.84%) |
Nov 01, 2011 | 12.92 | 13.45 | 12.73 | 13.11 | 264,113 | -0.07(-0.54%) |
Oct 31, 2011 | 12.97 | 13.49 | 12.73 | 13.18 | 115,466 | +0.02(+0.17%) |
Oct 28, 2011 | 12.09 | 13.20 | 11.98 | 13.16 | 183,163 | +0.23(+1.79%) |
Oct 27, 2011 | 12.95 | 12.95 | 12.59 | 12.93 | 133,872 | +0.28(+2.22%) |
Oct 26, 2011 | 12.35 | 12.70 | 12.25 | 12.64 | 153,868 | +0.43(+3.52%) |
Oct 25, 2011 | 12.22 | 12.39 | 12.13 | 12.21 | 115,740 | -0.12(-0.98%) |
Oct 24, 2011 | 12.37 | 12.53 | 12.22 | 12.34 | 108,102 | -0.05(-0.40%) |
Oct 21, 2011 | 12.16 | 12.46 | 12.13 | 12.38 | 139,212 | +0.41(+3.41%) |
Oct 20, 2011 | 12.03 | 12.05 | 11.72 | 11.98 | 59,563 | +0.02(+0.18%) |
Oct 19, 2011 | 11.86 | 12.46 | 11.78 | 11.95 | 50,844 | +0.04(+0.32%) |
Oct 18, 2011 | 12.05 | 12.10 | 11.84 | 11.92 | 193,824 | -0.04(-0.37%) |
Oct 17, 2011 | 12.03 | 12.06 | 11.86 | 11.96 | 65,913 | -0.17(-1.36%) |
Oct 14, 2011 | 12.20 | 12.24 | 12.05 | 12.13 | 72,151 | +0.03(+0.23%) |
Oct 13, 2011 | 12.11 | 12.18 | 12.02 | 12.10 | 85,769 | -0.03(-0.23%) |
Oct 12, 2011 | 12.25 | 12.36 | 11.95 | 12.13 | 143,325 | -0.09(-0.77%) |
Oct 11, 2011 | 12.24 | 12.40 | 12.14 | 12.22 | 92,878 | -0.05(-0.40%) |
Oct 10, 2011 | 12.36 | 12.36 | 12.00 | 12.27 | 116,056 | +0.08(+0.68%) |
Oct 07, 2011 | 12.45 | 12.45 | 12.16 | 12.19 | 119,699 | -0.24(-1.91%) |
Oct 06, 2011 | 12.62 | 12.65 | 12.40 | 12.42 | 203,212 | -0.04(-0.35%) |
Oct 05, 2011 | 12.52 | 12.54 | 12.19 | 12.47 | 182,307 | +0.02(+0.13%) |
Oct 04, 2011 | 11.55 | 12.57 | 11.55 | 12.45 | 172,626 | +0.79(+6.81%) |