Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.51 | 12.56 | 12.47 | 12.48 | 224,736 | -0.03(-0.28%) |
Dec 29, 2011 | 12.38 | 12.52 | 12.38 | 12.51 | 211,185 | +0.15(+1.18%) |
Dec 28, 2011 | 12.50 | 12.50 | 12.36 | 12.36 | 246,099 | -0.15(-1.17%) |
Dec 27, 2011 | 12.36 | 12.52 | 12.36 | 12.51 | 195,015 | +0.07(+0.56%) |
Dec 23, 2011 | 12.36 | 12.46 | 12.35 | 12.44 | 172,118 | +0.13(+1.07%) |
Dec 21, 2011 | 12.20 | 12.31 | 12.14 | 12.31 | 374,177 | +0.15(+1.23%) |
Dec 20, 2011 | 12.02 | 12.17 | 12.00 | 12.16 | 167,351 | +0.30(+2.56%) |
Dec 19, 2011 | 11.96 | 12.06 | 11.82 | 11.86 | 239,133 | -0.11(-0.92%) |
Dec 16, 2011 | 11.98 | 12.04 | 11.91 | 11.97 | 273,086 | +0.02(+0.17%) |
Dec 15, 2011 | 11.92 | 11.96 | 11.88 | 11.95 | 196,220 | +0.15(+1.29%) |
Dec 14, 2011 | 11.93 | 11.95 | 11.78 | 11.79 | 610,255 | -0.15(-1.27%) |
Dec 13, 2011 | 12.02 | 12.10 | 11.89 | 11.95 | 348,748 | +0.01(+0.12%) |
Dec 12, 2011 | 12.01 | 12.01 | 11.83 | 11.93 | 441,341 | -0.14(-1.20%) |
Dec 09, 2011 | 11.97 | 12.09 | 11.87 | 12.08 | 338,043 | +0.18(+1.51%) |
Dec 08, 2011 | 12.15 | 12.15 | 11.87 | 11.90 | 154,025 | -0.26(-2.15%) |
Dec 07, 2011 | 12.18 | 12.18 | 12.06 | 12.16 | 391,491 | -0.07(-0.56%) |
Dec 06, 2011 | 12.24 | 12.27 | 12.17 | 12.23 | 192,459 | -0.01(-0.06%) |
Dec 05, 2011 | 12.30 | 12.32 | 12.17 | 12.23 | 277,394 | +0.13(+1.08%) |
Dec 02, 2011 | 12.28 | 12.28 | 12.09 | 12.10 | 352,825 | -0.14(-1.13%) |
Dec 01, 2011 | 12.28 | 12.34 | 12.21 | 12.24 | 285,515 | -0.04(-0.34%) |
Nov 30, 2011 | 12.18 | 12.28 | 12.14 | 12.28 | 478,325 | +0.41(+3.43%) |
Nov 29, 2011 | 11.77 | 11.92 | 11.75 | 11.88 | 699,206 | +0.17(+1.47%) |
Nov 28, 2011 | 11.77 | 11.83 | 11.65 | 11.70 | 1,852,844 | +0.18(+1.56%) |
Nov 25, 2011 | 11.43 | 11.63 | 11.43 | 11.52 | 102,159 | -0.01(-0.06%) |
Nov 23, 2011 | 11.63 | 11.67 | 11.48 | 11.53 | 424,320 | -0.23(-1.99%) |
Nov 22, 2011 | 11.90 | 11.90 | 11.70 | 11.77 | 391,141 | -0.12(-1.04%) |
Nov 21, 2011 | 11.95 | 11.95 | 11.77 | 11.89 | 488,458 | -0.18(-1.49%) |
Nov 18, 2011 | 12.10 | 12.12 | 12.03 | 12.07 | 255,113 | +0.02(+0.17%) |
Nov 17, 2011 | 12.13 | 12.16 | 11.95 | 12.05 | 578,124 | -0.07(-0.57%) |
Nov 16, 2011 | 12.17 | 12.28 | 12.10 | 12.12 | 656,178 | -0.14(-1.18%) |
Nov 15, 2011 | 12.19 | 12.29 | 12.13 | 12.26 | 374,081 | +0.05(+0.40%) |
Nov 14, 2011 | 12.37 | 12.37 | 12.16 | 12.21 | 384,890 | -0.14(-1.17%) |
Nov 11, 2011 | 12.28 | 12.38 | 12.28 | 12.36 | 424,244 | +0.20(+1.64%) |
Nov 10, 2011 | 12.22 | 12.24 | 12.07 | 12.16 | 332,728 | +0.12(+0.97%) |
Nov 09, 2011 | 12.19 | 12.22 | 12.01 | 12.04 | 1,089,210 | -0.31(-2.51%) |
Nov 08, 2011 | 12.32 | 12.36 | 12.17 | 12.35 | 1,225,710 | +0.10(+0.84%) |
Nov 07, 2011 | 12.27 | 12.27 | 12.07 | 12.25 | 1,101,394 | +0.07(+0.57%) |
Nov 04, 2011 | 12.15 | 12.19 | 12.00 | 12.18 | 2,122,451 | -0.06(-0.51%) |
Nov 03, 2011 | 12.20 | 12.27 | 12.10 | 12.24 | 4,148,927 | +0.18(+1.49%) |
Nov 02, 2011 | 11.99 | 12.11 | 11.92 | 12.06 | 8,907,977 | +0.30(+2.52%) |
Nov 01, 2011 | 11.92 | 11.94 | 11.63 | 11.77 | 649,369 | -0.32(-2.63%) |
Oct 31, 2011 | 12.10 | 12.21 | 12.08 | 12.08 | 360,019 | -0.19(-1.52%) |
Oct 28, 2011 | 12.25 | 12.28 | 12.16 | 12.27 | 378,676 | -0.06(-0.50%) |
Oct 27, 2011 | 12.35 | 12.39 | 12.17 | 12.33 | 438,494 | +0.26(+2.11%) |
Oct 26, 2011 | 12.11 | 12.15 | 12.01 | 12.08 | 123,383 | +0.05(+0.40%) |
Oct 25, 2011 | 12.13 | 12.17 | 12.00 | 12.03 | 275,410 | -0.19(-1.52%) |
Oct 24, 2011 | 12.16 | 12.23 | 12.13 | 12.21 | 368,618 | +0.05(+0.40%) |
Oct 21, 2011 | 12.06 | 12.17 | 12.06 | 12.17 | 434,602 | +0.23(+1.91%) |
Oct 20, 2011 | 11.99 | 11.99 | 11.80 | 11.94 | 210,037 | +0.03(+0.23%) |
Oct 19, 2011 | 11.90 | 12.07 | 11.88 | 11.91 | 111,750 | -0.05(-0.40%) |
Oct 18, 2011 | 11.76 | 11.99 | 11.76 | 11.96 | 48,358 | +0.17(+1.46%) |
Oct 17, 2011 | 11.86 | 11.87 | 11.76 | 11.79 | 186,546 | -0.09(-0.76%) |
Oct 14, 2011 | 11.88 | 11.88 | 11.80 | 11.88 | 69,246 | +0.12(+1.06%) |
Oct 13, 2011 | 11.57 | 11.77 | 11.57 | 11.75 | 153,196 | +0.08(+0.71%) |
Oct 12, 2011 | 11.67 | 11.76 | 11.61 | 11.67 | 381,292 | +0.10(+0.89%) |
Oct 11, 2011 | 11.57 | 11.61 | 11.54 | 11.57 | 100,962 | -0.10(-0.83%) |
Oct 10, 2011 | 11.57 | 11.66 | 11.55 | 11.66 | 118,360 | +0.26(+2.30%) |
Oct 07, 2011 | 11.57 | 11.63 | 11.39 | 11.40 | 40,286 | -0.14(-1.20%) |
Oct 06, 2011 | 11.31 | 11.54 | 11.31 | 11.54 | 66,071 | +0.19(+1.71%) |
Oct 05, 2011 | 11.17 | 11.35 | 11.17 | 11.34 | 88,003 | +0.17(+1.54%) |
Oct 04, 2011 | 11.11 | 11.17 | 10.89 | 11.17 | 459,073 | -0.01(-0.06%) |