Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.31 | 12.33 | 12.20 | 12.22 | 243,694 | -0.04(-0.33%) |
Dec 29, 2011 | 12.28 | 12.37 | 12.22 | 12.26 | 186,368 | +0.04(+0.33%) |
Dec 28, 2011 | 12.21 | 12.43 | 12.20 | 12.22 | 281,609 | -0.02(-0.13%) |
Dec 27, 2011 | 12.29 | 12.40 | 12.21 | 12.23 | 222,962 | -0.06(-0.47%) |
Dec 23, 2011 | 12.32 | 12.36 | 12.26 | 12.29 | 156,685 | +0.02(+0.20%) |
Dec 21, 2011 | 12.10 | 12.29 | 12.10 | 12.26 | 417,764 | +0.14(+1.15%) |
Dec 20, 2011 | 11.95 | 12.25 | 11.94 | 12.13 | 523,384 | +0.30(+2.56%) |
Dec 19, 2011 | 12.07 | 12.11 | 11.76 | 11.82 | 420,861 | -0.19(-1.57%) |
Dec 16, 2011 | 11.84 | 12.03 | 11.84 | 12.01 | 688,652 | +0.17(+1.45%) |
Dec 15, 2011 | 12.09 | 12.09 | 11.82 | 11.84 | 1,052,763 | -0.09(-0.75%) |
Dec 14, 2011 | 12.17 | 12.22 | 11.91 | 11.93 | 1,019,080 | -0.28(-2.28%) |
Dec 13, 2011 | 12.21 | 12.39 | 12.06 | 12.21 | 470,369 | +0.04(+0.34%) |
Dec 12, 2011 | 12.23 | 12.31 | 12.12 | 12.17 | 545,160 | -0.22(-1.78%) |
Dec 09, 2011 | 12.21 | 12.42 | 12.13 | 12.39 | 496,588 | +0.20(+1.68%) |
Dec 08, 2011 | 12.34 | 12.34 | 12.16 | 12.18 | 419,584 | -0.23(-1.84%) |
Dec 07, 2011 | 12.23 | 12.44 | 12.12 | 12.41 | 416,909 | +0.10(+0.80%) |
Dec 06, 2011 | 12.32 | 12.43 | 12.29 | 12.31 | 459,115 | -0.03(-0.26%) |
Dec 05, 2011 | 12.42 | 12.44 | 12.22 | 12.35 | 503,708 | +0.03(+0.27%) |
Dec 02, 2011 | 12.18 | 12.44 | 12.14 | 12.31 | 822,423 | +0.25(+2.03%) |
Dec 01, 2011 | 12.10 | 12.16 | 11.99 | 12.07 | 573,676 | -0.09(-0.74%) |
Nov 30, 2011 | 12.22 | 12.22 | 11.92 | 12.16 | 990,473 | +0.18(+1.50%) |
Nov 29, 2011 | 11.71 | 11.98 | 11.60 | 11.98 | 669,637 | +0.21(+1.81%) |
Nov 28, 2011 | 11.78 | 11.84 | 11.67 | 11.77 | 532,879 | +0.26(+2.26%) |
Nov 25, 2011 | 11.50 | 11.60 | 11.41 | 11.51 | 175,857 | -0.02(-0.21%) |
Nov 23, 2011 | 11.54 | 11.61 | 11.48 | 11.53 | 545,909 | -0.06(-0.56%) |
Nov 22, 2011 | 11.73 | 11.73 | 11.55 | 11.60 | 434,690 | -0.11(-0.90%) |
Nov 21, 2011 | 11.71 | 11.76 | 11.58 | 11.70 | 470,340 | -0.18(-1.50%) |
Nov 18, 2011 | 11.81 | 11.92 | 11.73 | 11.88 | 407,121 | +0.17(+1.46%) |
Nov 17, 2011 | 11.93 | 11.93 | 11.65 | 11.71 | 676,278 | -0.17(-1.44%) |
Nov 16, 2011 | 12.07 | 12.12 | 11.82 | 11.88 | 676,963 | -0.19(-1.61%) |
Nov 15, 2011 | 12.07 | 12.26 | 11.95 | 12.07 | 886,293 | -0.07(-0.60%) |
Nov 14, 2011 | 12.18 | 12.23 | 12.03 | 12.15 | 432,540 | -0.06(-0.47%) |
Nov 11, 2011 | 12.20 | 12.31 | 12.16 | 12.20 | 573,095 | +0.12(+1.01%) |
Nov 10, 2011 | 11.98 | 12.18 | 11.86 | 12.08 | 1,150,032 | +0.22(+1.85%) |
Nov 09, 2011 | 11.94 | 12.06 | 11.83 | 11.86 | 905,855 | -0.32(-2.60%) |
Nov 08, 2011 | 12.10 | 12.28 | 12.08 | 12.18 | 910,399 | +0.13(+1.08%) |
Nov 07, 2011 | 12.06 | 12.20 | 11.86 | 12.05 | 584,148 | -0.19(-1.53%) |
Nov 04, 2011 | 12.32 | 12.43 | 12.15 | 12.24 | 545,932 | -0.16(-1.31%) |
Nov 03, 2011 | 12.34 | 12.50 | 11.94 | 12.40 | 857,088 | +0.15(+1.26%) |
Nov 02, 2011 | 12.34 | 12.34 | 12.09 | 12.24 | 732,300 | +0.15(+1.28%) |
Nov 01, 2011 | 12.58 | 12.63 | 12.04 | 12.09 | 1,204,691 | -0.40(-3.19%) |
Oct 31, 2011 | 12.55 | 13.33 | 12.41 | 12.49 | 3,727,414 | +0.13(+1.05%) |
Oct 28, 2011 | 12.29 | 12.40 | 12.23 | 12.36 | 712,946 | -0.02(-0.13%) |
Oct 27, 2011 | 12.25 | 12.48 | 12.20 | 12.37 | 1,255,364 | +0.30(+2.49%) |
Oct 26, 2011 | 12.01 | 12.08 | 11.75 | 12.07 | 1,121,183 | +0.19(+1.57%) |
Oct 25, 2011 | 11.91 | 12.12 | 11.74 | 11.89 | 1,106,936 | -0.14(-1.15%) |
Oct 24, 2011 | 11.87 | 12.11 | 11.87 | 12.03 | 908,337 | +0.15(+1.23%) |
Oct 21, 2011 | 12.11 | 12.30 | 11.82 | 11.88 | 1,533,857 | +0.38(+3.32%) |
Oct 20, 2011 | 11.45 | 11.51 | 11.18 | 11.50 | 696,490 | +0.01(+0.07%) |
Oct 19, 2011 | 11.55 | 11.64 | 11.38 | 11.49 | 641,590 | -0.05(-0.42%) |
Oct 18, 2011 | 11.51 | 11.57 | 11.31 | 11.54 | 700,848 | +0.03(+0.28%) |
Oct 17, 2011 | 11.59 | 11.64 | 11.42 | 11.51 | 469,690 | -0.19(-1.60%) |
Oct 14, 2011 | 11.76 | 11.81 | 11.53 | 11.69 | 518,891 | +0.07(+0.63%) |
Oct 13, 2011 | 11.28 | 11.71 | 11.21 | 11.62 | 1,075,761 | +0.28(+2.43%) |
Oct 12, 2011 | 11.26 | 11.42 | 11.17 | 11.34 | 777,816 | +0.19(+1.67%) |
Oct 11, 2011 | 11.12 | 11.20 | 10.99 | 11.16 | 472,549 | -0.07(-0.65%) |
Oct 10, 2011 | 11.24 | 11.25 | 11.06 | 11.23 | 528,454 | +0.17(+1.54%) |
Oct 07, 2011 | 11.31 | 11.42 | 10.99 | 11.06 | 585,828 | -0.32(-2.85%) |
Oct 06, 2011 | 11.41 | 11.47 | 11.12 | 11.38 | 710,767 | +0.15(+1.30%) |
Oct 05, 2011 | 11.05 | 11.35 | 10.89 | 11.24 | 804,841 | +0.19(+1.76%) |
Oct 04, 2011 | 10.81 | 11.10 | 10.56 | 11.04 | 1,239,154 | +0.17(+1.57%) |