Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.36 | 12.48 | 12.36 | 12.41 | 883,344 | -0.03(-0.24%) |
Dec 29, 2011 | 12.43 | 12.47 | 12.38 | 12.44 | 1,001,412 | +0.05(+0.43%) |
Dec 28, 2011 | 12.46 | 12.54 | 12.36 | 12.39 | 1,452,777 | -0.16(-1.30%) |
Dec 27, 2011 | 12.51 | 12.55 | 12.41 | 12.55 | 1,431,468 | +0.05(+0.40%) |
Dec 23, 2011 | 12.37 | 12.62 | 12.34 | 12.50 | 934,779 | +0.16(+1.30%) |
Dec 21, 2011 | 12.22 | 12.45 | 12.19 | 12.34 | 2,884,803 | +0.11(+0.90%) |
Dec 20, 2011 | 12.19 | 12.30 | 12.16 | 12.23 | 2,500,869 | +0.07(+0.58%) |
Dec 19, 2011 | 12.42 | 12.44 | 12.14 | 12.16 | 1,789,233 | -0.17(-1.35%) |
Dec 16, 2011 | 12.24 | 12.39 | 12.21 | 12.33 | 3,936,891 | +0.11(+0.93%) |
Dec 15, 2011 | 12.28 | 12.30 | 12.15 | 12.21 | 2,127,555 | +0.07(+0.58%) |
Dec 14, 2011 | 12.04 | 12.21 | 12.03 | 12.14 | 2,823,963 | +0.02(+0.19%) |
Dec 13, 2011 | 12.27 | 12.36 | 12.06 | 12.12 | 1,465,059 | -0.15(-1.20%) |
Dec 12, 2011 | 12.34 | 12.41 | 12.20 | 12.27 | 1,985,562 | -0.20(-1.63%) |
Dec 09, 2011 | 12.37 | 12.53 | 12.30 | 12.47 | 2,910,375 | +0.16(+1.27%) |
Dec 08, 2011 | 12.38 | 12.45 | 12.29 | 12.31 | 2,334,339 | -0.16(-1.28%) |
Dec 07, 2011 | 12.39 | 12.49 | 12.29 | 12.47 | 2,292,492 | -0.03(-0.24%) |
Dec 06, 2011 | 12.40 | 12.53 | 12.36 | 12.50 | 2,625,018 | +0.07(+0.56%) |
Dec 05, 2011 | 12.57 | 12.59 | 12.36 | 12.43 | 2,731,608 | +0.00(+0.03%) |
Dec 02, 2011 | 12.52 | 12.66 | 12.39 | 12.43 | 2,412,822 | -0.06(-0.51%) |
Dec 01, 2011 | 12.62 | 12.64 | 12.48 | 12.49 | 2,847,960 | -0.10(-0.77%) |
Nov 30, 2011 | 12.50 | 12.60 | 12.28 | 12.59 | 7,012,278 | +0.29(+2.39%) |
Nov 29, 2011 | 12.20 | 12.35 | 12.18 | 12.30 | 3,538,764 | +0.11(+0.90%) |
Nov 28, 2011 | 12.28 | 12.33 | 12.05 | 12.19 | 4,110,195 | +0.11(+0.94%) |
Nov 25, 2011 | 11.55 | 12.09 | 11.55 | 12.07 | 3,521,310 | +0.45(+3.90%) |
Nov 23, 2011 | 11.85 | 11.99 | 11.62 | 11.62 | 2,163,000 | -0.31(-2.60%) |
Nov 22, 2011 | 12.02 | 12.03 | 11.90 | 11.93 | 1,685,892 | -0.07(-0.61%) |
Nov 21, 2011 | 12.06 | 12.11 | 11.91 | 12.00 | 2,405,601 | -0.15(-1.21%) |
Nov 18, 2011 | 12.07 | 12.20 | 11.95 | 12.15 | 4,052,652 | +0.17(+1.42%) |
Nov 17, 2011 | 12.12 | 12.25 | 11.98 | 11.98 | 3,473,757 | -0.19(-1.56%) |
Nov 16, 2011 | 12.21 | 12.21 | 12.12 | 12.17 | 3,541,899 | -0.09(-0.71%) |
Nov 15, 2011 | 12.23 | 12.27 | 12.15 | 12.26 | 2,980,077 | +0.02(+0.14%) |
Nov 14, 2011 | 12.18 | 12.33 | 12.17 | 12.24 | 3,373,014 | -0.01(-0.05%) |
Nov 11, 2011 | 12.00 | 12.25 | 11.97 | 12.25 | 3,105,888 | +0.32(+2.71%) |
Nov 10, 2011 | 12.05 | 12.07 | 11.84 | 11.92 | 2,671,617 | -0.07(-0.61%) |
Nov 09, 2011 | 12.01 | 12.09 | 11.97 | 12.00 | 3,320,142 | -0.20(-1.67%) |
Nov 08, 2011 | 12.08 | 12.21 | 11.99 | 12.20 | 2,067,306 | +0.17(+1.44%) |
Nov 07, 2011 | 11.94 | 12.03 | 11.89 | 12.03 | 2,356,230 | +0.03(+0.22%) |
Nov 04, 2011 | 11.82 | 12.06 | 11.82 | 12.00 | 2,222,469 | +0.04(+0.33%) |
Nov 03, 2011 | 12.00 | 12.05 | 11.90 | 11.96 | 2,923,866 | +0.01(+0.06%) |
Nov 02, 2011 | 11.74 | 11.97 | 11.68 | 11.95 | 2,595,372 | +0.32(+2.75%) |
Nov 01, 2011 | 11.75 | 11.97 | 11.57 | 11.63 | 5,163,231 | -0.36(-2.97%) |
Oct 31, 2011 | 12.02 | 12.18 | 11.95 | 11.99 | 3,533,304 | -0.19(-1.56%) |
Oct 28, 2011 | 12.17 | 12.25 | 12.09 | 12.18 | 2,123,550 | -0.04(-0.35%) |
Oct 27, 2011 | 12.30 | 12.36 | 12.03 | 12.22 | 2,434,815 | +0.18(+1.47%) |
Oct 26, 2011 | 12.18 | 12.28 | 11.84 | 12.05 | 4,246,146 | +0.08(+0.64%) |
Oct 25, 2011 | 12.13 | 12.50 | 11.96 | 11.97 | 2,562,972 | -0.17(-1.40%) |
Oct 24, 2011 | 12.00 | 12.22 | 11.97 | 12.14 | 3,356,580 | +0.12(+0.97%) |
Oct 21, 2011 | 11.69 | 12.04 | 11.65 | 12.02 | 3,046,539 | +0.36(+3.12%) |
Oct 20, 2011 | 11.37 | 11.66 | 11.24 | 11.66 | 2,663,706 | +0.31(+2.70%) |
Oct 19, 2011 | 11.17 | 11.41 | 11.10 | 11.35 | 2,915,109 | +0.15(+1.34%) |
Oct 18, 2011 | 11.11 | 11.26 | 10.95 | 11.20 | 2,808,540 | +0.10(+0.90%) |
Oct 17, 2011 | 11.07 | 11.20 | 11.01 | 11.10 | 1,719,357 | -0.07(-0.66%) |
Oct 14, 2011 | 11.07 | 11.18 | 10.94 | 11.18 | 2,174,988 | +0.17(+1.51%) |
Oct 13, 2011 | 10.90 | 11.07 | 10.85 | 11.01 | 1,988,184 | +0.04(+0.36%) |
Oct 12, 2011 | 11.02 | 11.02 | 10.90 | 10.97 | 2,526,042 | +0.04(+0.37%) |
Oct 11, 2011 | 11.00 | 11.10 | 10.92 | 10.93 | 1,306,197 | -0.16(-1.44%) |
Oct 10, 2011 | 10.89 | 11.10 | 10.88 | 11.09 | 2,227,563 | +0.27(+2.50%) |
Oct 07, 2011 | 11.13 | 11.13 | 10.80 | 10.82 | 1,992,831 | -0.25(-2.23%) |
Oct 06, 2011 | 11.08 | 11.14 | 10.92 | 11.07 | 1,659,456 | +0.02(+0.15%) |
Oct 05, 2011 | 10.99 | 11.09 | 10.82 | 11.05 | 2,246,991 | +0.07(+0.61%) |
Oct 04, 2011 | 10.58 | 10.99 | 10.49 | 10.98 | 3,405,747 | +0.34(+3.19%) |