Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.56 | 13.55 | 13.36 | 13.38 | 135,164 | -0.18(-1.33%) |
Dec 29, 2011 | 13.49 | 13.67 | 13.45 | 13.56 | 131,744 | +0.12(+0.89%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.43 | 13.44 | 119,840 | -0.40(-2.89%) |
Dec 27, 2011 | 13.68 | 13.89 | 13.64 | 13.84 | 160,362 | +0.08(+0.58%) |
Dec 23, 2011 | 13.75 | 13.79 | 13.57 | 13.76 | 113,923 | +0.04(+0.29%) |
Dec 21, 2011 | 13.62 | 13.75 | 13.44 | 13.72 | 135,716 | +0.04(+0.29%) |
Dec 20, 2011 | 13.48 | 13.70 | 13.48 | 13.68 | 273,280 | +0.44(+3.32%) |
Dec 19, 2011 | 13.69 | 13.75 | 13.22 | 13.24 | 128,388 | -0.39(-2.86%) |
Dec 16, 2011 | 13.79 | 13.88 | 13.43 | 13.63 | 392,456 | -0.05(-0.37%) |
Dec 15, 2011 | 13.68 | 13.75 | 13.50 | 13.68 | 341,023 | +0.20(+1.48%) |
Dec 14, 2011 | 13.29 | 13.49 | 13.25 | 13.48 | 159,859 | +0.09(+0.67%) |
Dec 13, 2011 | 13.50 | 13.65 | 13.32 | 13.39 | 212,427 | +0.00(+0.00%) |
Dec 12, 2011 | 13.32 | 13.40 | 13.12 | 13.39 | 197,960 | -0.07(-0.52%) |
Dec 09, 2011 | 12.95 | 13.55 | 12.93 | 13.46 | 176,057 | +0.58(+4.50%) |
Dec 08, 2011 | 12.98 | 13.07 | 12.85 | 12.88 | 248,652 | -0.27(-2.05%) |
Dec 07, 2011 | 12.99 | 13.17 | 12.75 | 13.15 | 158,957 | +0.09(+0.69%) |
Dec 06, 2011 | 12.96 | 13.09 | 12.78 | 13.06 | 140,275 | +0.09(+0.69%) |
Dec 05, 2011 | 13.35 | 13.35 | 12.92 | 12.97 | 317,588 | -0.17(-1.29%) |
Dec 02, 2011 | 13.82 | 13.82 | 13.11 | 13.14 | 301,865 | -0.53(-3.88%) |
Dec 01, 2011 | 13.82 | 13.85 | 13.67 | 13.67 | 174,609 | -0.22(-1.58%) |
Nov 30, 2011 | 13.55 | 13.99 | 13.50 | 13.89 | 359,256 | +0.79(+6.03%) |
Nov 29, 2011 | 13.34 | 13.36 | 13.00 | 13.10 | 80,053 | -0.22(-1.65%) |
Nov 28, 2011 | 13.04 | 13.38 | 12.97 | 13.32 | 166,594 | +0.68(+5.38%) |
Nov 25, 2011 | 12.80 | 12.98 | 12.64 | 12.64 | 83,843 | -0.21(-1.63%) |
Nov 23, 2011 | 13.11 | 13.16 | 12.79 | 12.85 | 150,194 | -0.37(-2.80%) |
Nov 22, 2011 | 13.18 | 13.46 | 13.10 | 13.22 | 134,528 | +0.06(+0.46%) |
Nov 21, 2011 | 13.22 | 13.31 | 13.12 | 13.16 | 242,546 | -0.28(-2.08%) |
Nov 18, 2011 | 13.54 | 13.66 | 13.43 | 13.44 | 178,830 | -0.09(-0.67%) |
Nov 17, 2011 | 13.51 | 13.75 | 13.43 | 13.53 | 184,868 | +0.03(+0.22%) |
Nov 16, 2011 | 13.40 | 13.62 | 13.33 | 13.50 | 205,326 | -0.01(-0.07%) |
Nov 15, 2011 | 13.00 | 13.53 | 12.75 | 13.51 | 182,056 | +0.40(+3.05%) |
Nov 14, 2011 | 13.43 | 13.47 | 13.03 | 13.11 | 156,545 | -0.36(-2.67%) |
Nov 11, 2011 | 13.33 | 13.52 | 13.26 | 13.47 | 153,554 | +0.30(+2.28%) |
Nov 10, 2011 | 13.52 | 13.52 | 13.12 | 13.17 | 158,250 | -0.14(-1.05%) |
Nov 09, 2011 | 13.48 | 13.56 | 13.22 | 13.31 | 369,243 | -0.51(-3.69%) |
Nov 08, 2011 | 13.59 | 13.87 | 13.35 | 13.82 | 180,459 | +0.36(+2.67%) |
Nov 07, 2011 | 13.15 | 13.59 | 12.91 | 13.46 | 240,678 | +0.22(+1.66%) |
Nov 04, 2011 | 13.26 | 13.38 | 13.10 | 13.24 | 191,336 | -0.14(-1.05%) |
Nov 03, 2011 | 13.03 | 13.43 | 12.70 | 13.38 | 279,890 | +0.52(+4.04%) |
Nov 02, 2011 | 13.13 | 13.21 | 12.80 | 12.86 | 283,109 | -0.06(-0.46%) |
Nov 01, 2011 | 12.97 | 13.20 | 12.90 | 12.92 | 271,622 | -0.50(-3.73%) |
Oct 31, 2011 | 13.48 | 13.68 | 13.01 | 13.42 | 230,737 | -0.20(-1.47%) |
Oct 28, 2011 | 14.00 | 14.13 | 13.60 | 13.62 | 327,474 | -0.41(-2.92%) |
Oct 27, 2011 | 13.87 | 14.24 | 13.70 | 14.03 | 307,510 | +0.59(+4.39%) |
Oct 26, 2011 | 12.82 | 13.59 | 12.71 | 13.44 | 431,550 | +0.54(+4.19%) |
Oct 25, 2011 | 13.35 | 13.35 | 12.74 | 12.90 | 491,781 | -0.53(-3.95%) |
Oct 24, 2011 | 13.32 | 13.59 | 13.21 | 13.43 | 283,741 | +0.15(+1.13%) |
Oct 21, 2011 | 13.08 | 13.31 | 12.86 | 13.28 | 184,958 | +0.44(+3.43%) |
Oct 20, 2011 | 13.09 | 13.09 | 12.52 | 12.84 | 162,181 | -0.25(-1.91%) |
Oct 19, 2011 | 12.95 | 13.32 | 12.86 | 13.09 | 273,257 | +0.16(+1.24%) |
Oct 18, 2011 | 12.63 | 13.02 | 12.44 | 12.93 | 247,449 | +0.32(+2.54%) |
Oct 17, 2011 | 12.84 | 12.96 | 12.56 | 12.61 | 275,091 | -0.34(-2.63%) |
Oct 14, 2011 | 13.00 | 13.20 | 12.80 | 12.95 | 347,675 | +0.05(+0.39%) |
Oct 13, 2011 | 12.88 | 13.05 | 12.81 | 12.90 | 243,501 | -0.11(-0.85%) |
Oct 12, 2011 | 13.02 | 13.17 | 12.96 | 13.01 | 395,685 | +0.13(+1.01%) |
Oct 11, 2011 | 12.91 | 13.12 | 12.81 | 12.88 | 224,603 | -0.12(-0.92%) |
Oct 10, 2011 | 12.99 | 13.24 | 12.80 | 13.00 | 277,189 | +0.27(+2.12%) |
Oct 07, 2011 | 13.27 | 13.33 | 12.68 | 12.73 | 195,494 | -0.55(-4.14%) |
Oct 06, 2011 | 13.29 | 13.44 | 13.05 | 13.28 | 618,696 | +0.22(+1.68%) |
Oct 05, 2011 | 13.15 | 13.19 | 12.77 | 13.06 | 360,184 | -0.07(-0.53%) |
Oct 04, 2011 | 12.32 | 13.19 | 12.32 | 13.13 | 646,479 | +0.78(+6.32%) |