Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.98 | 16.12 | 15.88 | 16.01 | 116,996 | +0.03(+0.16%) |
Dec 29, 2011 | 15.69 | 16.30 | 15.69 | 15.98 | 113,303 | +0.33(+2.12%) |
Dec 28, 2011 | 16.08 | 16.08 | 15.55 | 15.65 | 120,892 | -0.44(-2.75%) |
Dec 27, 2011 | 16.11 | 16.21 | 15.79 | 16.09 | 206,296 | -0.13(-0.79%) |
Dec 23, 2011 | 16.18 | 16.40 | 16.02 | 16.22 | 107,758 | +0.17(+1.06%) |
Dec 21, 2011 | 15.61 | 16.14 | 15.52 | 16.05 | 121,530 | +0.42(+2.72%) |
Dec 20, 2011 | 15.28 | 15.66 | 15.11 | 15.62 | 245,402 | +0.78(+5.27%) |
Dec 19, 2011 | 15.42 | 15.60 | 14.80 | 14.84 | 168,396 | -0.39(-2.57%) |
Dec 16, 2011 | 15.21 | 15.74 | 15.12 | 15.23 | 340,166 | +0.26(+1.76%) |
Dec 15, 2011 | 15.00 | 15.10 | 14.69 | 14.97 | 218,833 | +0.27(+1.85%) |
Dec 14, 2011 | 15.09 | 15.33 | 14.62 | 14.70 | 233,107 | -0.58(-3.78%) |
Dec 13, 2011 | 15.61 | 15.86 | 15.13 | 15.27 | 216,943 | -0.14(-0.94%) |
Dec 12, 2011 | 15.41 | 15.44 | 15.03 | 15.42 | 110,310 | -0.26(-1.68%) |
Dec 09, 2011 | 15.33 | 15.78 | 14.94 | 15.68 | 207,455 | +0.45(+2.96%) |
Dec 08, 2011 | 15.53 | 15.72 | 15.14 | 15.23 | 382,958 | -0.50(-3.19%) |
Dec 07, 2011 | 15.50 | 15.99 | 15.19 | 15.73 | 170,993 | +0.08(+0.49%) |
Dec 06, 2011 | 15.64 | 15.94 | 15.54 | 15.66 | 166,293 | +0.02(+0.11%) |
Dec 05, 2011 | 15.78 | 15.92 | 15.36 | 15.64 | 182,234 | +0.31(+2.00%) |
Dec 02, 2011 | 15.33 | 15.55 | 15.05 | 15.33 | 120,033 | +0.31(+2.09%) |
Dec 01, 2011 | 14.99 | 15.31 | 14.76 | 15.02 | 197,073 | -0.06(-0.39%) |
Nov 30, 2011 | 14.61 | 15.15 | 14.61 | 15.08 | 552,935 | +1.31(+9.51%) |
Nov 29, 2011 | 13.79 | 13.82 | 13.40 | 13.77 | 312,405 | -0.04(-0.31%) |
Nov 28, 2011 | 13.74 | 14.10 | 13.28 | 13.81 | 380,997 | +0.71(+5.45%) |
Nov 25, 2011 | 13.08 | 13.44 | 13.08 | 13.10 | 151,761 | -0.08(-0.58%) |
Nov 23, 2011 | 13.24 | 13.29 | 13.05 | 13.17 | 334,503 | -0.25(-1.84%) |
Nov 22, 2011 | 13.40 | 13.57 | 13.17 | 13.42 | 184,714 | +0.04(+0.32%) |
Nov 21, 2011 | 13.46 | 13.60 | 13.17 | 13.38 | 136,714 | -0.43(-3.14%) |
Nov 18, 2011 | 13.87 | 14.08 | 13.69 | 13.81 | 148,181 | +0.00(+0.00%) |
Nov 17, 2011 | 14.27 | 14.40 | 13.69 | 13.81 | 117,898 | -0.45(-3.16%) |
Nov 16, 2011 | 14.55 | 14.86 | 14.24 | 14.26 | 216,357 | -0.56(-3.78%) |
Nov 15, 2011 | 14.21 | 14.97 | 13.99 | 14.82 | 183,498 | +0.50(+3.50%) |
Nov 14, 2011 | 14.38 | 14.42 | 14.08 | 14.32 | 145,863 | -0.17(-1.17%) |
Nov 11, 2011 | 14.15 | 14.59 | 14.06 | 14.49 | 127,005 | +0.56(+4.03%) |
Nov 10, 2011 | 14.09 | 14.09 | 13.66 | 13.93 | 186,773 | +0.07(+0.49%) |
Nov 09, 2011 | 14.33 | 14.84 | 13.84 | 13.86 | 243,432 | -1.03(-6.91%) |
Nov 08, 2011 | 14.42 | 14.98 | 13.83 | 14.89 | 276,211 | +0.64(+4.47%) |
Nov 07, 2011 | 14.50 | 14.66 | 13.68 | 14.25 | 129,819 | +0.02(+0.12%) |
Nov 04, 2011 | 13.98 | 14.39 | 13.78 | 14.24 | 175,455 | +0.01(+0.06%) |
Nov 03, 2011 | 14.03 | 14.46 | 13.73 | 14.23 | 247,814 | +0.47(+3.40%) |
Nov 02, 2011 | 13.05 | 13.81 | 13.02 | 13.76 | 513,026 | +1.04(+8.15%) |
Nov 01, 2011 | 12.49 | 13.13 | 11.89 | 12.72 | 741,976 | +0.23(+1.84%) |
Oct 31, 2011 | 12.65 | 12.89 | 12.47 | 12.49 | 173,977 | -0.48(-3.67%) |
Oct 28, 2011 | 13.01 | 13.33 | 12.89 | 12.97 | 184,051 | -0.19(-1.42%) |
Oct 27, 2011 | 12.74 | 13.30 | 12.66 | 13.16 | 422,280 | +1.10(+9.09%) |
Oct 26, 2011 | 12.05 | 12.17 | 11.61 | 12.06 | 295,352 | +0.32(+2.75%) |
Oct 25, 2011 | 11.83 | 11.88 | 11.48 | 11.74 | 238,318 | -0.18(-1.50%) |
Oct 24, 2011 | 11.01 | 11.94 | 11.01 | 11.92 | 260,496 | +0.99(+9.11%) |
Oct 21, 2011 | 10.78 | 11.04 | 10.57 | 10.92 | 272,816 | +0.43(+4.13%) |
Oct 20, 2011 | 10.40 | 10.72 | 10.12 | 10.49 | 263,853 | +0.07(+0.65%) |
Oct 19, 2011 | 10.98 | 11.25 | 10.32 | 10.42 | 211,217 | -0.61(-5.55%) |
Oct 18, 2011 | 10.68 | 11.12 | 10.29 | 11.03 | 220,926 | +0.41(+3.84%) |
Oct 17, 2011 | 11.37 | 11.42 | 10.36 | 10.62 | 239,509 | -0.91(-7.89%) |
Oct 14, 2011 | 11.36 | 11.55 | 11.01 | 11.53 | 117,854 | +0.42(+3.75%) |
Oct 13, 2011 | 11.18 | 11.24 | 10.67 | 11.12 | 194,840 | -0.19(-1.65%) |
Oct 12, 2011 | 11.37 | 11.61 | 11.23 | 11.30 | 241,581 | +0.10(+0.91%) |
Oct 11, 2011 | 10.87 | 11.28 | 10.70 | 11.20 | 150,946 | +0.19(+1.70%) |
Oct 10, 2011 | 10.51 | 11.05 | 10.20 | 11.02 | 131,416 | +0.81(+7.91%) |
Oct 07, 2011 | 10.79 | 10.79 | 10.04 | 10.21 | 237,434 | -0.54(-4.98%) |
Oct 06, 2011 | 10.36 | 10.81 | 10.02 | 10.74 | 322,841 | +0.52(+5.07%) |
Oct 05, 2011 | 9.749 | 10.29 | 9.707 | 10.23 | 172,026 | +0.48(+4.97%) |
Oct 04, 2011 | 8.814 | 9.826 | 8.602 | 9.741 | 282,716 | +0.73(+8.11%) |