Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.85 | 14.86 | 14.66 | 14.81 | 399,298 | -0.05(-0.34%) |
Dec 29, 2011 | 14.77 | 14.95 | 14.72 | 14.86 | 705,509 | +0.14(+0.93%) |
Dec 28, 2011 | 14.68 | 14.90 | 14.68 | 14.72 | 722,274 | -0.03(-0.17%) |
Dec 27, 2011 | 14.73 | 14.82 | 14.55 | 14.75 | 792,317 | -0.06(-0.44%) |
Dec 23, 2011 | 14.64 | 14.86 | 14.64 | 14.81 | 622,234 | +0.28(+1.90%) |
Dec 21, 2011 | 14.01 | 14.70 | 13.94 | 14.54 | 1,652,348 | +0.41(+2.92%) |
Dec 20, 2011 | 13.72 | 14.18 | 13.56 | 14.12 | 1,174,091 | +0.66(+4.94%) |
Dec 19, 2011 | 13.77 | 13.91 | 13.44 | 13.46 | 629,932 | -0.25(-1.83%) |
Dec 16, 2011 | 13.91 | 13.94 | 13.54 | 13.71 | 1,099,001 | -0.03(-0.18%) |
Dec 15, 2011 | 13.56 | 13.73 | 13.42 | 13.73 | 687,721 | +0.33(+2.46%) |
Dec 14, 2011 | 13.32 | 13.52 | 13.24 | 13.40 | 1,053,192 | -0.13(-0.98%) |
Dec 13, 2011 | 13.82 | 13.82 | 13.47 | 13.54 | 768,743 | -0.15(-1.08%) |
Dec 12, 2011 | 13.58 | 13.72 | 13.45 | 13.68 | 678,381 | -0.09(-0.63%) |
Dec 09, 2011 | 13.62 | 13.87 | 13.47 | 13.77 | 643,514 | +0.20(+1.46%) |
Dec 08, 2011 | 13.89 | 13.89 | 13.44 | 13.57 | 1,035,174 | -0.46(-3.28%) |
Dec 07, 2011 | 14.00 | 14.06 | 13.90 | 14.03 | 744,127 | -0.05(-0.38%) |
Dec 06, 2011 | 14.04 | 14.11 | 13.94 | 14.09 | 766,203 | +0.06(+0.44%) |
Dec 05, 2011 | 13.92 | 14.09 | 13.81 | 14.03 | 1,573,696 | +0.28(+2.06%) |
Dec 02, 2011 | 14.23 | 14.27 | 13.71 | 13.74 | 829,914 | -0.35(-2.47%) |
Dec 01, 2011 | 13.72 | 14.11 | 13.58 | 14.09 | 1,157,225 | +0.45(+3.26%) |
Nov 30, 2011 | 13.47 | 13.73 | 13.29 | 13.64 | 1,699,179 | +0.55(+4.17%) |
Nov 29, 2011 | 13.15 | 13.26 | 13.03 | 13.10 | 492,705 | -0.05(-0.41%) |
Nov 28, 2011 | 13.23 | 13.31 | 12.98 | 13.15 | 643,915 | +0.34(+2.66%) |
Nov 25, 2011 | 12.84 | 13.15 | 12.79 | 12.81 | 326,581 | -0.09(-0.72%) |
Nov 23, 2011 | 12.77 | 13.02 | 12.70 | 12.91 | 1,137,074 | +0.01(+0.08%) |
Nov 22, 2011 | 12.76 | 12.99 | 12.69 | 12.89 | 535,294 | +0.09(+0.73%) |
Nov 21, 2011 | 12.85 | 12.88 | 12.68 | 12.80 | 831,050 | -0.27(-2.03%) |
Nov 18, 2011 | 12.73 | 13.08 | 12.72 | 13.07 | 663,217 | +0.31(+2.39%) |
Nov 17, 2011 | 12.83 | 13.06 | 12.66 | 12.76 | 481,818 | -0.06(-0.48%) |
Nov 16, 2011 | 13.05 | 13.18 | 12.80 | 12.82 | 757,406 | -0.31(-2.38%) |
Nov 15, 2011 | 13.06 | 13.23 | 13.05 | 13.13 | 692,759 | +0.03(+0.22%) |
Nov 14, 2011 | 13.22 | 13.39 | 13.02 | 13.11 | 612,796 | -0.18(-1.35%) |
Nov 11, 2011 | 13.13 | 13.32 | 13.13 | 13.29 | 511,935 | +0.29(+2.24%) |
Nov 10, 2011 | 13.05 | 13.08 | 12.82 | 12.99 | 711,162 | +0.14(+1.09%) |
Nov 09, 2011 | 13.04 | 13.06 | 12.83 | 12.85 | 761,280 | -0.50(-3.74%) |
Nov 08, 2011 | 13.32 | 13.39 | 12.93 | 13.35 | 879,176 | +0.21(+1.61%) |
Nov 07, 2011 | 13.03 | 13.23 | 12.89 | 13.14 | 624,507 | +0.05(+0.41%) |
Nov 04, 2011 | 13.26 | 13.33 | 13.04 | 13.09 | 731,177 | -0.28(-2.12%) |
Nov 03, 2011 | 13.21 | 13.43 | 12.88 | 13.37 | 969,040 | +0.34(+2.62%) |
Nov 02, 2011 | 12.91 | 13.56 | 12.77 | 13.03 | 2,005,534 | +0.42(+3.33%) |
Nov 01, 2011 | 12.46 | 12.85 | 12.29 | 12.61 | 1,479,867 | -0.28(-2.17%) |
Oct 31, 2011 | 13.01 | 13.18 | 12.88 | 12.89 | 1,102,761 | -0.28(-2.10%) |
Oct 28, 2011 | 12.99 | 13.26 | 12.69 | 13.17 | 2,166,511 | +0.28(+2.17%) |
Oct 27, 2011 | 12.30 | 12.93 | 12.30 | 12.89 | 4,323,395 | +0.98(+8.20%) |
Oct 26, 2011 | 11.94 | 11.96 | 11.73 | 11.91 | 1,694,500 | +0.15(+1.31%) |
Oct 25, 2011 | 11.66 | 12.04 | 11.48 | 11.76 | 1,822,908 | -0.02(-0.18%) |
Oct 24, 2011 | 11.10 | 11.80 | 11.09 | 11.78 | 1,982,600 | +0.69(+6.25%) |
Oct 21, 2011 | 10.79 | 11.13 | 10.79 | 11.08 | 838,207 | +0.53(+5.00%) |
Oct 20, 2011 | 10.44 | 10.59 | 10.29 | 10.56 | 392,372 | +0.11(+1.03%) |
Oct 19, 2011 | 10.45 | 10.63 | 10.39 | 10.45 | 803,418 | +0.03(+0.28%) |
Oct 18, 2011 | 10.40 | 10.48 | 10.13 | 10.42 | 1,005,135 | +0.05(+0.49%) |
Oct 17, 2011 | 10.50 | 10.59 | 10.34 | 10.37 | 595,741 | -0.22(-2.10%) |
Oct 14, 2011 | 10.59 | 10.67 | 10.41 | 10.59 | 955,667 | +0.09(+0.82%) |
Oct 13, 2011 | 10.60 | 10.60 | 10.30 | 10.51 | 841,416 | -0.13(-1.18%) |
Oct 12, 2011 | 10.61 | 10.74 | 10.55 | 10.63 | 785,595 | +0.10(+0.92%) |
Oct 11, 2011 | 10.43 | 10.63 | 10.36 | 10.54 | 1,318,483 | -0.01(-0.07%) |
Oct 10, 2011 | 10.31 | 10.56 | 10.31 | 10.54 | 1,244,126 | +0.44(+4.37%) |
Oct 07, 2011 | 10.26 | 10.34 | 10.05 | 10.10 | 1,441,257 | -0.14(-1.40%) |
Oct 06, 2011 | 10.02 | 10.28 | 10.01 | 10.24 | 1,962,087 | +0.66(+6.93%) |
Oct 05, 2011 | 9.555 | 9.648 | 9.429 | 9.580 | 1,784,604 | +0.09(+0.98%) |
Oct 04, 2011 | 9.178 | 9.519 | 8.876 | 9.487 | 2,449,211 | +0.23(+2.44%) |