Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.90 | 14.20 | 13.78 | 13.78 | 292,849 | -0.12(-0.83%) |
Dec 29, 2011 | 13.95 | 13.99 | 13.77 | 13.90 | 179,091 | -0.09(-0.66%) |
Dec 28, 2011 | 13.87 | 14.00 | 13.64 | 13.99 | 134,868 | -0.04(-0.28%) |
Dec 27, 2011 | 14.01 | 14.11 | 13.87 | 14.03 | 72,827 | +0.05(+0.33%) |
Dec 23, 2011 | 13.95 | 14.21 | 13.78 | 13.98 | 120,965 | +0.18(+1.29%) |
Dec 21, 2011 | 13.83 | 13.86 | 13.57 | 13.80 | 183,345 | -0.10(-0.72%) |
Dec 20, 2011 | 13.71 | 13.95 | 13.67 | 13.91 | 199,337 | +0.46(+3.39%) |
Dec 19, 2011 | 13.82 | 14.00 | 13.43 | 13.45 | 128,409 | -0.29(-2.08%) |
Dec 16, 2011 | 13.45 | 14.00 | 13.16 | 13.74 | 241,661 | +0.29(+2.19%) |
Dec 15, 2011 | 13.33 | 13.50 | 13.13 | 13.44 | 189,615 | +0.29(+2.17%) |
Dec 14, 2011 | 13.04 | 13.31 | 12.93 | 13.16 | 236,883 | +0.02(+0.18%) |
Dec 13, 2011 | 13.43 | 13.50 | 13.11 | 13.13 | 187,467 | -0.19(-1.45%) |
Dec 12, 2011 | 13.48 | 13.48 | 13.23 | 13.33 | 97,250 | -0.26(-1.94%) |
Dec 09, 2011 | 13.27 | 13.65 | 13.14 | 13.59 | 240,456 | +0.44(+3.35%) |
Dec 08, 2011 | 13.25 | 13.33 | 13.11 | 13.15 | 253,351 | -0.17(-1.28%) |
Dec 07, 2011 | 13.00 | 13.40 | 12.91 | 13.32 | 249,052 | +0.19(+1.41%) |
Dec 06, 2011 | 13.00 | 13.15 | 12.85 | 13.13 | 130,394 | +0.08(+0.59%) |
Dec 05, 2011 | 12.84 | 13.07 | 12.69 | 13.05 | 464,450 | +0.24(+1.87%) |
Dec 02, 2011 | 12.81 | 12.97 | 12.68 | 12.82 | 105,864 | +0.20(+1.59%) |
Dec 01, 2011 | 12.95 | 12.98 | 12.61 | 12.61 | 166,215 | -0.34(-2.63%) |
Nov 30, 2011 | 13.03 | 13.03 | 12.47 | 12.95 | 352,075 | +0.26(+2.01%) |
Nov 29, 2011 | 12.83 | 12.83 | 12.58 | 12.70 | 83,502 | -0.14(-1.08%) |
Nov 28, 2011 | 12.58 | 12.84 | 12.37 | 12.84 | 178,756 | +0.67(+5.46%) |
Nov 25, 2011 | 12.08 | 12.29 | 12.00 | 12.17 | 57,165 | +0.02(+0.19%) |
Nov 23, 2011 | 12.41 | 12.42 | 12.13 | 12.15 | 134,343 | -0.38(-3.02%) |
Nov 22, 2011 | 12.58 | 12.78 | 12.38 | 12.53 | 106,962 | -0.06(-0.49%) |
Nov 21, 2011 | 12.54 | 12.64 | 12.33 | 12.59 | 115,054 | -0.22(-1.75%) |
Nov 18, 2011 | 12.73 | 12.84 | 12.39 | 12.82 | 72,500 | +0.12(+0.97%) |
Nov 17, 2011 | 12.64 | 12.84 | 12.58 | 12.69 | 139,861 | +0.01(+0.06%) |
Nov 16, 2011 | 12.65 | 12.83 | 12.49 | 12.68 | 99,172 | -0.11(-0.85%) |
Nov 15, 2011 | 12.28 | 12.92 | 12.28 | 12.79 | 103,410 | +0.40(+3.25%) |
Nov 14, 2011 | 12.55 | 12.64 | 12.20 | 12.39 | 107,644 | -0.29(-2.26%) |
Nov 11, 2011 | 12.37 | 12.82 | 12.26 | 12.68 | 147,912 | +0.37(+3.02%) |
Nov 10, 2011 | 12.44 | 12.59 | 12.15 | 12.30 | 116,250 | +0.09(+0.76%) |
Nov 09, 2011 | 12.72 | 13.12 | 12.20 | 12.21 | 720,385 | -0.95(-7.23%) |
Nov 08, 2011 | 13.22 | 13.34 | 12.91 | 13.16 | 142,806 | +0.02(+0.12%) |
Nov 07, 2011 | 13.13 | 13.17 | 12.87 | 13.15 | 62,073 | +0.08(+0.59%) |
Nov 04, 2011 | 13.04 | 13.34 | 12.87 | 13.07 | 138,327 | -0.07(-0.53%) |
Nov 03, 2011 | 12.44 | 13.29 | 12.44 | 13.14 | 181,510 | +0.87(+7.12%) |
Nov 02, 2011 | 11.99 | 12.58 | 11.87 | 12.27 | 168,950 | +0.24(+1.99%) |
Nov 01, 2011 | 12.56 | 12.56 | 11.38 | 12.03 | 304,724 | -0.85(-6.61%) |
Oct 31, 2011 | 12.67 | 12.91 | 12.46 | 12.88 | 161,836 | +0.17(+1.34%) |
Oct 28, 2011 | 12.46 | 12.76 | 12.38 | 12.71 | 137,089 | +0.17(+1.36%) |
Oct 27, 2011 | 11.97 | 12.68 | 11.79 | 12.54 | 181,129 | +0.87(+7.49%) |
Oct 26, 2011 | 11.77 | 11.94 | 11.47 | 11.66 | 78,820 | +0.06(+0.53%) |
Oct 25, 2011 | 11.95 | 12.02 | 11.52 | 11.60 | 79,831 | -0.41(-3.41%) |
Oct 24, 2011 | 11.78 | 12.01 | 11.68 | 12.01 | 152,323 | +0.30(+2.58%) |
Oct 21, 2011 | 11.42 | 11.83 | 11.29 | 11.71 | 165,250 | +0.47(+4.20%) |
Oct 20, 2011 | 11.22 | 11.38 | 11.14 | 11.24 | 147,949 | +0.02(+0.21%) |
Oct 19, 2011 | 11.31 | 11.45 | 11.18 | 11.21 | 73,498 | -0.17(-1.49%) |
Oct 18, 2011 | 11.12 | 11.49 | 10.97 | 11.38 | 97,130 | +0.26(+2.36%) |
Oct 17, 2011 | 11.20 | 11.22 | 10.96 | 11.12 | 143,177 | -0.21(-1.84%) |
Oct 14, 2011 | 11.28 | 11.33 | 10.93 | 11.33 | 102,862 | +0.15(+1.38%) |
Oct 13, 2011 | 11.16 | 11.27 | 10.89 | 11.18 | 90,759 | -0.07(-0.62%) |
Oct 12, 2011 | 11.04 | 11.33 | 10.99 | 11.25 | 131,366 | +0.28(+2.54%) |
Oct 11, 2011 | 10.89 | 11.06 | 10.73 | 10.97 | 95,104 | -0.09(-0.84%) |
Oct 10, 2011 | 10.87 | 11.07 | 10.80 | 11.06 | 266,101 | +0.29(+2.73%) |
Oct 07, 2011 | 11.07 | 11.09 | 10.65 | 10.77 | 165,362 | -0.33(-3.00%) |
Oct 06, 2011 | 10.86 | 11.16 | 10.71 | 11.10 | 190,591 | +0.44(+4.14%) |
Oct 05, 2011 | 11.28 | 11.28 | 10.03 | 10.66 | 259,569 | -0.73(-6.39%) |
Oct 04, 2011 | 9.861 | 11.46 | 9.544 | 11.38 | 586,168 | +1.33(+13.23%) |