Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.55 | 12.55 | 12.42 | 12.50 | 10,865 | -0.19(-1.50%) |
Dec 29, 2011 | 12.65 | 12.70 | 12.53 | 12.69 | 25,967 | +0.10(+0.79%) |
Dec 28, 2011 | 12.57 | 12.68 | 12.46 | 12.59 | 18,029 | -0.01(-0.08%) |
Dec 27, 2011 | 12.36 | 12.62 | 12.36 | 12.60 | 13,403 | +0.20(+1.61%) |
Dec 23, 2011 | 12.39 | 12.69 | 12.39 | 12.40 | 9,144 | +0.34(+2.82%) |
Dec 21, 2011 | 12.06 | 12.21 | 12.00 | 12.06 | 16,494 | +0.05(+0.42%) |
Dec 20, 2011 | 12.10 | 12.13 | 11.89 | 12.01 | 18,225 | +0.24(+2.04%) |
Dec 19, 2011 | 11.91 | 12.00 | 11.76 | 11.77 | 90,324 | -0.24(-2.00%) |
Dec 16, 2011 | 11.92 | 12.02 | 11.87 | 12.01 | 30,503 | +0.10(+0.84%) |
Dec 15, 2011 | 12.00 | 12.10 | 11.91 | 11.91 | 8,945 | -0.42(-3.41%) |
Dec 14, 2011 | 12.21 | 12.41 | 12.21 | 12.33 | 12,161 | -0.27(-2.14%) |
Dec 13, 2011 | 12.40 | 12.69 | 12.10 | 12.60 | 17,006 | +0.41(+3.36%) |
Dec 12, 2011 | 12.43 | 12.44 | 12.15 | 12.19 | 41,555 | -0.64(-4.99%) |
Dec 09, 2011 | 12.53 | 12.83 | 12.53 | 12.83 | 11,966 | +0.39(+3.14%) |
Dec 08, 2011 | 12.59 | 12.67 | 12.36 | 12.44 | 30,152 | -0.15(-1.19%) |
Dec 07, 2011 | 12.61 | 12.66 | 12.51 | 12.59 | 9,218 | +0.22(+1.78%) |
Dec 06, 2011 | 12.33 | 12.47 | 12.31 | 12.37 | 20,653 | +0.05(+0.41%) |
Dec 05, 2011 | 12.44 | 12.47 | 12.29 | 12.32 | 5,373 | +0.02(+0.16%) |
Dec 02, 2011 | 12.29 | 12.33 | 12.22 | 12.30 | 11,176 | +0.01(+0.08%) |
Dec 01, 2011 | 12.30 | 12.41 | 12.24 | 12.29 | 45,299 | -0.14(-1.13%) |
Nov 30, 2011 | 12.12 | 12.43 | 12.12 | 12.43 | 23,114 | +0.22(+1.80%) |
Nov 29, 2011 | 12.20 | 12.41 | 12.18 | 12.21 | 27,577 | +0.01(+0.08%) |
Nov 28, 2011 | 12.26 | 12.30 | 12.11 | 12.20 | 14,126 | +0.56(+4.81%) |
Nov 25, 2011 | 11.74 | 11.83 | 11.63 | 11.64 | 26,882 | -0.10(-0.85%) |
Nov 23, 2011 | 11.74 | 11.86 | 11.68 | 11.74 | 7,472 | -0.46(-3.77%) |
Nov 22, 2011 | 12.10 | 12.23 | 12.01 | 12.20 | 9,215 | +0.18(+1.50%) |
Nov 21, 2011 | 12.00 | 12.08 | 11.70 | 12.02 | 18,088 | -0.35(-2.83%) |
Nov 18, 2011 | 12.26 | 12.38 | 12.22 | 12.37 | 20,548 | +0.09(+0.73%) |
Nov 17, 2011 | 12.36 | 12.47 | 12.20 | 12.28 | 28,450 | -0.16(-1.29%) |
Nov 16, 2011 | 12.66 | 12.72 | 12.44 | 12.44 | 22,584 | -0.47(-3.64%) |
Nov 15, 2011 | 12.93 | 13.01 | 12.77 | 12.91 | 16,623 | -0.12(-0.92%) |
Nov 14, 2011 | 12.99 | 13.03 | 12.87 | 13.03 | 4,299 | -0.03(-0.23%) |
Nov 11, 2011 | 13.09 | 13.16 | 13.06 | 13.06 | 11,061 | +0.07(+0.54%) |
Nov 10, 2011 | 13.08 | 13.17 | 12.99 | 12.99 | 12,622 | -0.28(-2.11%) |
Nov 09, 2011 | 13.54 | 13.59 | 13.25 | 13.27 | 67,780 | -0.38(-2.78%) |
Nov 08, 2011 | 13.83 | 13.83 | 13.54 | 13.65 | 12,012 | -0.17(-1.23%) |
Nov 07, 2011 | 13.88 | 13.88 | 13.70 | 13.82 | 5,750 | +0.22(+1.62%) |
Nov 04, 2011 | 13.59 | 13.81 | 13.56 | 13.60 | 7,156 | -0.08(-0.58%) |
Nov 03, 2011 | 13.52 | 13.68 | 13.44 | 13.68 | 7,811 | -0.08(-0.58%) |
Nov 02, 2011 | 13.74 | 13.85 | 13.67 | 13.76 | 15,758 | +0.28(+2.08%) |
Nov 01, 2011 | 13.38 | 13.48 | 13.20 | 13.48 | 8,819 | -0.44(-3.16%) |
Oct 31, 2011 | 13.73 | 13.95 | 13.71 | 13.92 | 18,160 | -0.23(-1.63%) |
Oct 28, 2011 | 13.99 | 14.21 | 13.99 | 14.15 | 8,517 | +0.39(+2.83%) |
Oct 27, 2011 | 13.61 | 13.96 | 13.58 | 13.76 | 19,088 | +0.53(+4.01%) |
Oct 26, 2011 | 13.16 | 13.37 | 13.16 | 13.23 | 6,983 | +0.15(+1.15%) |
Oct 25, 2011 | 13.28 | 13.30 | 13.08 | 13.08 | 49,077 | -0.36(-2.68%) |
Oct 24, 2011 | 13.21 | 13.50 | 13.21 | 13.44 | 13,805 | +0.74(+5.83%) |
Oct 21, 2011 | 12.72 | 12.80 | 12.55 | 12.70 | 20,660 | +0.33(+2.67%) |
Oct 20, 2011 | 12.37 | 12.57 | 12.24 | 12.37 | 9,598 | -0.37(-2.90%) |
Oct 19, 2011 | 12.66 | 12.80 | 12.55 | 12.74 | 6,523 | +0.19(+1.51%) |
Oct 18, 2011 | 12.45 | 12.65 | 12.42 | 12.55 | 6,904 | -0.33(-2.56%) |
Oct 17, 2011 | 13.13 | 13.13 | 12.88 | 12.88 | 7,350 | -0.34(-2.57%) |
Oct 14, 2011 | 13.16 | 13.35 | 13.16 | 13.22 | 9,349 | +0.02(+0.15%) |
Oct 13, 2011 | 13.08 | 13.20 | 12.99 | 13.20 | 8,175 | +0.39(+3.04%) |
Oct 12, 2011 | 12.66 | 12.89 | 12.66 | 12.81 | 14,423 | +0.41(+3.31%) |
Oct 11, 2011 | 12.26 | 12.49 | 12.23 | 12.40 | 27,192 | +0.06(+0.49%) |
Oct 10, 2011 | 12.21 | 12.41 | 12.21 | 12.34 | 10,443 | +0.45(+3.78%) |
Oct 07, 2011 | 12.04 | 12.20 | 11.87 | 11.89 | 5,088 | -0.10(-0.83%) |
Oct 06, 2011 | 11.73 | 11.99 | 11.73 | 11.99 | 8,735 | +0.57(+4.99%) |
Oct 05, 2011 | 11.15 | 11.42 | 11.08 | 11.42 | 13,110 | +0.28(+2.51%) |
Oct 04, 2011 | 11.07 | 11.14 | 10.89 | 11.14 | 13,562 | -0.25(-2.19%) |