Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.82 | 14.00 | 13.79 | 13.88 | 177,252 | -0.03(-0.22%) |
Dec 29, 2011 | 13.66 | 14.03 | 13.63 | 13.91 | 157,285 | +0.37(+2.73%) |
Dec 28, 2011 | 13.87 | 13.95 | 13.52 | 13.54 | 182,767 | -0.39(-2.80%) |
Dec 27, 2011 | 13.77 | 14.00 | 13.58 | 13.93 | 95,159 | +0.05(+0.36%) |
Dec 23, 2011 | 14.03 | 14.03 | 13.85 | 13.88 | 100,246 | +0.30(+2.21%) |
Dec 21, 2011 | 13.56 | 13.65 | 13.26 | 13.58 | 226,991 | -0.06(-0.44%) |
Dec 20, 2011 | 12.91 | 13.66 | 12.91 | 13.64 | 327,874 | +1.11(+8.86%) |
Dec 19, 2011 | 13.30 | 13.46 | 12.52 | 12.53 | 258,649 | -0.62(-4.71%) |
Dec 16, 2011 | 12.93 | 13.23 | 12.84 | 13.15 | 1,025,789 | +0.40(+3.14%) |
Dec 15, 2011 | 12.65 | 12.84 | 12.54 | 12.75 | 231,641 | +0.36(+2.91%) |
Dec 14, 2011 | 12.64 | 12.76 | 12.37 | 12.39 | 256,276 | -0.41(-3.20%) |
Dec 13, 2011 | 13.26 | 13.38 | 12.77 | 12.80 | 258,707 | -0.28(-2.14%) |
Dec 12, 2011 | 13.10 | 13.13 | 12.78 | 13.08 | 182,770 | -0.32(-2.39%) |
Dec 09, 2011 | 12.87 | 13.53 | 12.79 | 13.40 | 202,219 | +0.56(+4.36%) |
Dec 08, 2011 | 13.20 | 13.26 | 12.79 | 12.84 | 330,609 | -0.56(-4.18%) |
Dec 07, 2011 | 13.23 | 13.47 | 12.92 | 13.40 | 283,924 | +0.05(+0.37%) |
Dec 06, 2011 | 13.34 | 13.49 | 13.12 | 13.35 | 236,710 | -0.01(-0.07%) |
Dec 05, 2011 | 13.42 | 13.60 | 13.09 | 13.36 | 297,630 | +0.22(+1.67%) |
Dec 02, 2011 | 12.99 | 13.53 | 12.92 | 13.14 | 271,077 | +0.41(+3.22%) |
Dec 01, 2011 | 12.79 | 13.09 | 12.61 | 12.73 | 307,911 | -0.14(-1.09%) |
Nov 30, 2011 | 12.22 | 12.87 | 12.08 | 12.87 | 404,299 | +1.11(+9.44%) |
Nov 29, 2011 | 11.88 | 11.95 | 11.61 | 11.76 | 180,261 | -0.12(-1.01%) |
Nov 28, 2011 | 11.68 | 11.98 | 11.54 | 11.88 | 245,083 | +0.70(+6.26%) |
Nov 25, 2011 | 11.48 | 11.63 | 11.18 | 11.18 | 108,232 | -0.39(-3.37%) |
Nov 23, 2011 | 11.78 | 11.78 | 11.54 | 11.57 | 519,865 | -0.26(-2.20%) |
Nov 22, 2011 | 12.01 | 12.04 | 11.70 | 11.83 | 231,695 | -0.17(-1.42%) |
Nov 21, 2011 | 11.83 | 12.10 | 11.66 | 12.00 | 316,785 | -0.12(-0.99%) |
Nov 18, 2011 | 12.15 | 12.20 | 11.90 | 12.12 | 205,464 | -0.01(-0.08%) |
Nov 17, 2011 | 12.37 | 12.46 | 12.04 | 12.13 | 233,819 | -0.27(-2.18%) |
Nov 16, 2011 | 12.55 | 12.85 | 12.37 | 12.40 | 187,447 | -0.40(-3.13%) |
Nov 15, 2011 | 12.51 | 12.95 | 12.37 | 12.80 | 190,183 | +0.22(+1.75%) |
Nov 14, 2011 | 12.93 | 13.03 | 12.55 | 12.58 | 246,286 | -0.49(-3.75%) |
Nov 11, 2011 | 12.70 | 13.08 | 12.66 | 13.07 | 222,739 | +0.55(+4.39%) |
Nov 10, 2011 | 12.48 | 12.70 | 12.15 | 12.52 | 261,586 | +0.32(+2.62%) |
Nov 09, 2011 | 12.36 | 12.46 | 12.05 | 12.20 | 691,209 | -0.58(-4.54%) |
Nov 08, 2011 | 12.98 | 12.98 | 12.46 | 12.78 | 380,451 | -0.03(-0.23%) |
Nov 07, 2011 | 13.04 | 13.04 | 12.49 | 12.81 | 299,961 | -0.30(-2.29%) |
Nov 04, 2011 | 13.11 | 13.28 | 12.93 | 13.11 | 278,694 | -0.18(-1.35%) |
Nov 03, 2011 | 13.35 | 13.40 | 12.64 | 13.29 | 515,729 | +0.10(+0.76%) |
Nov 02, 2011 | 13.01 | 13.30 | 12.85 | 13.19 | 421,383 | +0.48(+3.78%) |
Nov 01, 2011 | 12.51 | 12.93 | 12.38 | 12.71 | 609,767 | -0.51(-3.86%) |
Oct 31, 2011 | 13.48 | 13.62 | 13.20 | 13.22 | 418,084 | -0.61(-4.41%) |
Oct 28, 2011 | 14.20 | 14.52 | 13.81 | 13.83 | 854,773 | -0.45(-3.15%) |
Oct 27, 2011 | 13.35 | 14.69 | 13.35 | 14.28 | 1,605,076 | +1.58(+12.44%) |
Oct 26, 2011 | 12.48 | 12.91 | 11.98 | 12.70 | 612,305 | +0.52(+4.27%) |
Oct 25, 2011 | 12.74 | 12.74 | 12.11 | 12.18 | 595,817 | -0.67(-5.21%) |
Oct 24, 2011 | 12.47 | 12.94 | 12.40 | 12.85 | 348,376 | +0.45(+3.63%) |
Oct 21, 2011 | 12.42 | 12.69 | 12.23 | 12.40 | 382,616 | +0.23(+1.89%) |
Oct 20, 2011 | 12.41 | 12.47 | 11.90 | 12.17 | 280,134 | -0.21(-1.70%) |
Oct 19, 2011 | 12.67 | 12.89 | 12.33 | 12.38 | 249,294 | -0.31(-2.44%) |
Oct 18, 2011 | 12.32 | 12.78 | 11.93 | 12.69 | 313,000 | +0.41(+3.34%) |
Oct 17, 2011 | 12.74 | 12.74 | 12.16 | 12.28 | 341,912 | -0.65(-5.03%) |
Oct 14, 2011 | 12.50 | 13.03 | 12.46 | 12.93 | 236,091 | +0.65(+5.29%) |
Oct 13, 2011 | 12.31 | 12.49 | 11.97 | 12.28 | 316,414 | -0.10(-0.81%) |
Oct 12, 2011 | 12.30 | 12.68 | 12.30 | 12.38 | 357,681 | +0.16(+1.31%) |
Oct 11, 2011 | 12.11 | 12.46 | 12.06 | 12.22 | 293,908 | -0.03(-0.24%) |
Oct 10, 2011 | 12.05 | 12.29 | 11.91 | 12.25 | 362,188 | +0.51(+4.34%) |
Oct 07, 2011 | 11.96 | 12.11 | 11.48 | 11.74 | 507,984 | -0.10(-0.84%) |
Oct 06, 2011 | 11.51 | 11.92 | 11.51 | 11.84 | 512,480 | +0.35(+3.05%) |
Oct 05, 2011 | 11.59 | 11.64 | 11.35 | 11.49 | 571,503 | -0.07(-0.61%) |
Oct 04, 2011 | 10.40 | 11.61 | 10.40 | 11.56 | 577,847 | +1.02(+9.68%) |