Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.08 | 12.14 | 11.97 | 12.01 | 228,214 | -0.07(-0.56%) |
Dec 29, 2011 | 11.67 | 12.14 | 11.63 | 12.08 | 248,731 | +0.43(+3.65%) |
Dec 28, 2011 | 11.96 | 11.99 | 11.61 | 11.66 | 225,784 | -0.33(-2.74%) |
Dec 27, 2011 | 12.04 | 12.26 | 11.96 | 11.99 | 230,285 | -0.10(-0.80%) |
Dec 23, 2011 | 12.04 | 12.17 | 11.93 | 12.08 | 145,561 | +0.32(+2.71%) |
Dec 21, 2011 | 11.80 | 11.93 | 11.60 | 11.76 | 266,327 | -0.08(-0.65%) |
Dec 20, 2011 | 11.76 | 11.94 | 11.49 | 11.84 | 436,387 | +0.29(+2.51%) |
Dec 19, 2011 | 11.95 | 12.06 | 11.50 | 11.55 | 459,241 | -0.33(-2.77%) |
Dec 16, 2011 | 11.98 | 12.06 | 11.67 | 11.88 | 437,671 | +0.00(+0.00%) |
Dec 15, 2011 | 11.74 | 12.02 | 11.65 | 11.88 | 695,267 | +0.21(+1.82%) |
Dec 14, 2011 | 11.69 | 11.81 | 11.44 | 11.67 | 522,569 | -0.09(-0.74%) |
Dec 13, 2011 | 12.02 | 12.08 | 11.69 | 11.75 | 725,413 | -0.23(-1.94%) |
Dec 12, 2011 | 12.30 | 12.37 | 11.96 | 11.99 | 636,183 | -0.42(-3.35%) |
Dec 09, 2011 | 12.10 | 12.68 | 12.09 | 12.40 | 692,602 | +0.32(+2.64%) |
Dec 08, 2011 | 12.19 | 12.42 | 12.04 | 12.08 | 1,086,363 | -0.16(-1.34%) |
Dec 07, 2011 | 11.83 | 12.30 | 11.78 | 12.25 | 1,316,747 | +0.33(+2.76%) |
Dec 06, 2011 | 12.16 | 12.26 | 11.81 | 11.92 | 624,634 | -0.28(-2.30%) |
Dec 05, 2011 | 12.60 | 12.60 | 12.14 | 12.20 | 758,783 | -0.15(-1.25%) |
Dec 02, 2011 | 12.67 | 12.70 | 12.25 | 12.35 | 566,873 | -0.22(-1.77%) |
Dec 01, 2011 | 12.06 | 12.73 | 12.00 | 12.58 | 724,025 | +0.46(+3.83%) |
Nov 30, 2011 | 11.95 | 12.15 | 11.88 | 12.11 | 927,213 | +0.52(+4.51%) |
Nov 29, 2011 | 11.76 | 11.86 | 11.51 | 11.59 | 518,843 | -0.17(-1.48%) |
Nov 28, 2011 | 11.58 | 11.85 | 11.49 | 11.76 | 718,598 | +0.63(+5.65%) |
Nov 25, 2011 | 11.39 | 11.46 | 11.11 | 11.13 | 170,128 | -0.34(-2.95%) |
Nov 23, 2011 | 11.42 | 11.58 | 11.30 | 11.47 | 463,112 | -0.09(-0.75%) |
Nov 22, 2011 | 11.67 | 11.85 | 11.52 | 11.56 | 383,171 | -0.11(-0.91%) |
Nov 21, 2011 | 11.51 | 11.76 | 11.13 | 11.67 | 1,223,641 | +0.07(+0.58%) |
Nov 18, 2011 | 12.29 | 12.29 | 11.55 | 11.60 | 2,004,876 | -0.62(-5.07%) |
Nov 17, 2011 | 13.17 | 13.17 | 12.21 | 12.22 | 931,984 | -1.00(-7.54%) |
Nov 16, 2011 | 13.27 | 13.57 | 13.19 | 13.21 | 311,113 | -0.21(-1.58%) |
Nov 15, 2011 | 13.11 | 13.48 | 13.02 | 13.43 | 329,111 | +0.24(+1.83%) |
Nov 14, 2011 | 13.20 | 13.35 | 13.06 | 13.19 | 421,620 | -0.09(-0.66%) |
Nov 11, 2011 | 12.96 | 13.30 | 12.96 | 13.27 | 532,943 | +0.46(+3.63%) |
Nov 10, 2011 | 12.93 | 13.03 | 12.67 | 12.81 | 674,718 | +0.00(+0.00%) |
Nov 09, 2011 | 13.06 | 13.24 | 12.70 | 12.81 | 724,980 | -0.53(-3.99%) |
Nov 08, 2011 | 13.31 | 13.42 | 13.06 | 13.34 | 794,694 | +0.18(+1.40%) |
Nov 07, 2011 | 13.20 | 13.35 | 12.91 | 13.16 | 709,809 | -0.16(-1.23%) |
Nov 04, 2011 | 13.19 | 13.35 | 13.12 | 13.32 | 536,885 | -0.04(-0.29%) |
Nov 03, 2011 | 13.33 | 13.48 | 13.10 | 13.36 | 643,675 | +0.18(+1.40%) |
Nov 02, 2011 | 13.38 | 13.51 | 12.95 | 13.18 | 720,874 | -0.05(-0.37%) |
Nov 01, 2011 | 13.48 | 13.60 | 13.16 | 13.22 | 1,024,996 | -0.74(-5.27%) |
Oct 31, 2011 | 13.78 | 14.16 | 13.78 | 13.96 | 976,807 | -0.10(-0.69%) |
Oct 28, 2011 | 13.77 | 14.12 | 13.63 | 14.06 | 970,868 | +0.23(+1.68%) |
Oct 27, 2011 | 14.51 | 15.19 | 13.68 | 13.82 | 3,182,607 | -0.32(-2.26%) |
Oct 26, 2011 | 14.56 | 14.64 | 14.00 | 14.14 | 1,291,281 | -0.27(-1.88%) |
Oct 25, 2011 | 14.69 | 15.14 | 14.35 | 14.41 | 628,549 | -0.40(-2.68%) |
Oct 24, 2011 | 13.56 | 14.82 | 13.56 | 14.81 | 717,539 | +1.28(+9.44%) |
Oct 21, 2011 | 13.52 | 13.62 | 12.97 | 13.53 | 896,795 | +0.66(+5.11%) |
Oct 20, 2011 | 12.79 | 12.95 | 12.44 | 12.88 | 347,288 | +0.07(+0.53%) |
Oct 19, 2011 | 12.81 | 13.20 | 12.66 | 12.81 | 312,567 | +0.05(+0.38%) |
Oct 18, 2011 | 12.75 | 12.97 | 12.48 | 12.76 | 539,466 | +0.05(+0.38%) |
Oct 17, 2011 | 13.26 | 13.44 | 12.69 | 12.71 | 344,990 | -0.67(-4.99%) |
Oct 14, 2011 | 13.31 | 13.47 | 13.21 | 13.38 | 276,794 | +0.31(+2.37%) |
Oct 13, 2011 | 13.22 | 13.41 | 12.80 | 13.07 | 837,905 | -0.26(-1.96%) |
Oct 12, 2011 | 13.54 | 13.88 | 13.28 | 13.33 | 474,490 | +0.00(+0.00%) |
Oct 11, 2011 | 13.16 | 13.40 | 13.00 | 13.33 | 591,457 | +0.14(+1.03%) |
Oct 10, 2011 | 12.89 | 13.40 | 12.89 | 13.19 | 1,131,431 | +0.53(+4.20%) |
Oct 07, 2011 | 12.79 | 13.01 | 12.39 | 12.66 | 2,000,015 | -0.58(-4.38%) |
Oct 06, 2011 | 13.14 | 13.43 | 12.77 | 13.24 | 713,275 | +0.25(+1.94%) |
Oct 05, 2011 | 12.41 | 13.09 | 12.17 | 12.99 | 584,693 | +0.49(+3.95%) |
Oct 04, 2011 | 11.91 | 12.52 | 11.75 | 12.50 | 716,492 | +0.39(+3.19%) |