Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.86 | 12.98 | 12.62 | 12.68 | 282,028 | -0.14(-1.09%) |
Dec 29, 2011 | 12.75 | 12.84 | 12.72 | 12.82 | 93,838 | +0.12(+0.94%) |
Dec 28, 2011 | 12.85 | 12.85 | 12.70 | 12.70 | 98,162 | -0.11(-0.86%) |
Dec 27, 2011 | 12.64 | 12.81 | 12.64 | 12.81 | 133,912 | +0.14(+1.10%) |
Dec 23, 2011 | 12.64 | 12.70 | 12.61 | 12.67 | 106,708 | +0.13(+1.04%) |
Dec 21, 2011 | 12.56 | 12.60 | 12.51 | 12.54 | 129,608 | -0.09(-0.71%) |
Dec 20, 2011 | 12.74 | 12.74 | 12.53 | 12.63 | 197,070 | +0.13(+1.04%) |
Dec 19, 2011 | 12.50 | 12.58 | 12.50 | 12.50 | 147,712 | -0.02(-0.16%) |
Dec 16, 2011 | 12.44 | 12.56 | 12.41 | 12.52 | 125,654 | +0.07(+0.56%) |
Dec 15, 2011 | 12.46 | 12.59 | 12.43 | 12.45 | 158,833 | -0.02(-0.19%) |
Dec 14, 2011 | 12.48 | 12.50 | 12.42 | 12.47 | 176,597 | +0.04(+0.35%) |
Dec 13, 2011 | 12.48 | 12.48 | 12.39 | 12.43 | 184,706 | -0.01(-0.08%) |
Dec 12, 2011 | 12.38 | 12.47 | 12.38 | 12.44 | 138,747 | +0.04(+0.32%) |
Dec 09, 2011 | 12.48 | 12.48 | 12.36 | 12.40 | 130,362 | -0.05(-0.40%) |
Dec 08, 2011 | 12.50 | 12.50 | 12.41 | 12.45 | 92,519 | +0.02(+0.16%) |
Dec 07, 2011 | 12.33 | 12.45 | 12.33 | 12.43 | 156,097 | +0.11(+0.89%) |
Dec 06, 2011 | 12.33 | 12.38 | 12.31 | 12.32 | 138,879 | -0.01(-0.08%) |
Dec 05, 2011 | 12.34 | 12.35 | 12.30 | 12.33 | 128,787 | +0.04(+0.33%) |
Dec 02, 2011 | 12.28 | 12.32 | 12.24 | 12.29 | 111,839 | +0.05(+0.41%) |
Dec 01, 2011 | 12.25 | 12.28 | 12.20 | 12.24 | 100,464 | +0.03(+0.25%) |
Nov 30, 2011 | 12.29 | 12.32 | 12.20 | 12.21 | 131,178 | -0.01(-0.08%) |
Nov 29, 2011 | 12.17 | 12.29 | 12.17 | 12.22 | 94,448 | +0.01(+0.08%) |
Nov 28, 2011 | 12.25 | 12.28 | 12.19 | 12.21 | 120,346 | -0.03(-0.25%) |
Nov 25, 2011 | 12.21 | 12.25 | 12.18 | 12.24 | 51,797 | +0.09(+0.74%) |
Nov 23, 2011 | 12.17 | 12.24 | 12.13 | 12.15 | 136,963 | -0.07(-0.57%) |
Nov 22, 2011 | 12.29 | 12.29 | 12.15 | 12.22 | 138,662 | +0.02(+0.16%) |
Nov 21, 2011 | 12.23 | 12.38 | 12.15 | 12.20 | 210,567 | -0.16(-1.29%) |
Nov 18, 2011 | 12.39 | 12.44 | 12.21 | 12.36 | 117,282 | +0.15(+1.23%) |
Nov 17, 2011 | 12.40 | 12.40 | 12.20 | 12.21 | 135,481 | -0.13(-1.05%) |
Nov 16, 2011 | 12.28 | 12.40 | 12.25 | 12.34 | 223,132 | +0.00(+0.00%) |
Nov 15, 2011 | 12.37 | 12.38 | 12.28 | 12.34 | 151,814 | +0.00(+0.00%) |
Nov 14, 2011 | 12.36 | 12.38 | 12.28 | 12.34 | 88,220 | +0.01(+0.08%) |
Nov 11, 2011 | 12.22 | 12.34 | 12.15 | 12.33 | 202,159 | +0.15(+1.23%) |
Nov 10, 2011 | 12.27 | 12.27 | 12.15 | 12.18 | 83,263 | -0.04(-0.33%) |
Nov 09, 2011 | 12.22 | 12.27 | 12.13 | 12.22 | 146,021 | +0.03(+0.25%) |
Nov 08, 2011 | 12.24 | 12.24 | 12.16 | 12.19 | 141,890 | -0.01(-0.08%) |
Nov 07, 2011 | 12.20 | 12.24 | 12.16 | 12.20 | 117,466 | +0.03(+0.25%) |
Nov 04, 2011 | 12.13 | 12.19 | 12.13 | 12.17 | 96,466 | +0.05(+0.41%) |
Nov 03, 2011 | 12.14 | 12.15 | 12.10 | 12.12 | 139,458 | +0.01(+0.08%) |
Nov 02, 2011 | 12.14 | 12.17 | 12.11 | 12.11 | 134,285 | -0.06(-0.49%) |
Nov 01, 2011 | 12.15 | 12.25 | 12.10 | 12.17 | 156,103 | +0.04(+0.33%) |
Oct 31, 2011 | 12.20 | 12.28 | 12.11 | 12.13 | 181,548 | -0.02(-0.16%) |
Oct 28, 2011 | 12.22 | 12.24 | 12.15 | 12.15 | 103,289 | -0.05(-0.41%) |
Oct 27, 2011 | 12.20 | 12.23 | 12.12 | 12.20 | 120,490 | +0.07(+0.59%) |
Oct 26, 2011 | 12.11 | 12.20 | 12.08 | 12.13 | 115,997 | -0.01(-0.09%) |
Oct 25, 2011 | 12.27 | 12.27 | 12.12 | 12.14 | 114,512 | -0.04(-0.33%) |
Oct 24, 2011 | 12.26 | 12.32 | 12.16 | 12.18 | 132,324 | -0.08(-0.65%) |
Oct 21, 2011 | 12.23 | 12.28 | 12.01 | 12.26 | 193,409 | +0.07(+0.57%) |
Oct 20, 2011 | 12.18 | 12.21 | 12.12 | 12.19 | 89,208 | -0.05(-0.41%) |
Oct 19, 2011 | 12.26 | 12.35 | 12.24 | 12.24 | 175,577 | -0.02(-0.16%) |
Oct 18, 2011 | 12.27 | 12.35 | 12.21 | 12.26 | 117,134 | +0.04(+0.33%) |
Oct 17, 2011 | 12.32 | 12.36 | 12.18 | 12.22 | 105,834 | -0.10(-0.81%) |
Oct 14, 2011 | 12.20 | 12.32 | 12.14 | 12.32 | 148,050 | +0.16(+1.32%) |
Oct 13, 2011 | 11.96 | 12.17 | 11.85 | 12.16 | 232,468 | +0.19(+1.59%) |
Oct 12, 2011 | 12.04 | 12.05 | 11.87 | 11.97 | 181,269 | -0.02(-0.17%) |
Oct 11, 2011 | 12.02 | 12.08 | 11.97 | 11.99 | 141,757 | +0.00(+0.00%) |
Oct 10, 2011 | 12.06 | 12.07 | 11.97 | 11.99 | 123,890 | +0.00(+0.00%) |
Oct 07, 2011 | 12.01 | 12.05 | 11.96 | 11.99 | 135,794 | -0.05(-0.42%) |
Oct 06, 2011 | 12.11 | 12.17 | 12.01 | 12.04 | 156,753 | -0.11(-0.91%) |
Oct 05, 2011 | 12.19 | 12.20 | 11.94 | 12.15 | 155,455 | +0.00(+0.00%) |
Oct 04, 2011 | 12.31 | 12.43 | 12.11 | 12.15 | 134,515 | -0.27(-2.17%) |