Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.55 | 12.61 | 12.48 | 12.48 | 118,916 | -0.08(-0.60%) |
Dec 29, 2011 | 12.41 | 12.66 | 12.39 | 12.55 | 112,529 | +0.23(+1.90%) |
Dec 28, 2011 | 12.55 | 12.56 | 12.28 | 12.32 | 147,498 | -0.23(-1.80%) |
Dec 27, 2011 | 12.45 | 12.67 | 12.27 | 12.55 | 120,868 | +0.01(+0.06%) |
Dec 23, 2011 | 12.49 | 12.55 | 12.27 | 12.54 | 99,203 | +0.24(+1.96%) |
Dec 21, 2011 | 12.07 | 12.34 | 11.84 | 12.30 | 154,830 | +0.18(+1.49%) |
Dec 20, 2011 | 12.14 | 12.30 | 12.03 | 12.12 | 208,831 | +0.29(+2.42%) |
Dec 19, 2011 | 12.26 | 12.46 | 11.78 | 11.83 | 163,688 | -0.32(-2.67%) |
Dec 16, 2011 | 12.06 | 12.23 | 11.83 | 12.15 | 425,019 | +0.22(+1.83%) |
Dec 15, 2011 | 11.84 | 11.98 | 11.72 | 11.93 | 116,097 | +0.26(+2.26%) |
Dec 14, 2011 | 11.72 | 11.92 | 11.64 | 11.67 | 187,128 | -0.22(-1.84%) |
Dec 13, 2011 | 12.47 | 12.58 | 11.81 | 11.89 | 137,147 | -0.44(-3.55%) |
Dec 12, 2011 | 12.09 | 12.36 | 12.07 | 12.33 | 113,313 | -0.01(-0.06%) |
Dec 09, 2011 | 12.18 | 12.54 | 12.18 | 12.33 | 174,961 | +0.21(+1.74%) |
Dec 08, 2011 | 12.58 | 12.59 | 12.07 | 12.12 | 102,413 | -0.59(-4.63%) |
Dec 07, 2011 | 12.56 | 12.78 | 12.30 | 12.71 | 86,188 | +0.08(+0.66%) |
Dec 06, 2011 | 12.75 | 12.75 | 12.47 | 12.63 | 119,180 | -0.15(-1.18%) |
Dec 05, 2011 | 12.73 | 12.92 | 12.59 | 12.78 | 149,823 | +0.30(+2.42%) |
Dec 02, 2011 | 12.37 | 12.60 | 12.36 | 12.48 | 113,205 | +0.34(+2.80%) |
Dec 01, 2011 | 12.19 | 12.44 | 12.04 | 12.14 | 134,523 | -0.14(-1.17%) |
Nov 30, 2011 | 12.03 | 12.33 | 11.96 | 12.28 | 300,515 | +0.78(+6.75%) |
Nov 29, 2011 | 11.68 | 11.74 | 11.41 | 11.50 | 98,767 | -0.17(-1.49%) |
Nov 28, 2011 | 11.58 | 11.86 | 11.51 | 11.68 | 201,487 | +0.57(+5.16%) |
Nov 25, 2011 | 11.01 | 11.32 | 11.00 | 11.10 | 181,528 | +0.02(+0.14%) |
Nov 23, 2011 | 11.20 | 11.22 | 11.05 | 11.09 | 137,696 | -0.20(-1.74%) |
Nov 22, 2011 | 11.45 | 11.55 | 11.19 | 11.29 | 132,108 | -0.16(-1.38%) |
Nov 21, 2011 | 11.56 | 11.75 | 11.34 | 11.44 | 220,231 | -0.39(-3.31%) |
Nov 18, 2011 | 11.88 | 11.98 | 11.77 | 11.84 | 107,873 | -0.04(-0.32%) |
Nov 17, 2011 | 12.00 | 12.12 | 11.75 | 11.87 | 131,146 | -0.14(-1.13%) |
Nov 16, 2011 | 12.14 | 12.46 | 11.99 | 12.01 | 123,023 | -0.26(-2.09%) |
Nov 15, 2011 | 12.20 | 12.42 | 11.98 | 12.27 | 157,050 | +0.05(+0.37%) |
Nov 14, 2011 | 12.33 | 12.48 | 12.10 | 12.22 | 185,928 | -0.20(-1.64%) |
Nov 11, 2011 | 12.26 | 12.64 | 12.26 | 12.43 | 119,545 | +0.34(+2.81%) |
Nov 10, 2011 | 12.42 | 12.52 | 12.04 | 12.09 | 229,184 | -0.09(-0.74%) |
Nov 09, 2011 | 12.50 | 12.63 | 12.15 | 12.18 | 161,791 | -0.75(-5.78%) |
Nov 08, 2011 | 12.99 | 13.16 | 12.53 | 12.92 | 300,951 | +0.04(+0.29%) |
Nov 07, 2011 | 12.87 | 12.98 | 12.51 | 12.89 | 119,225 | -0.06(-0.47%) |
Nov 04, 2011 | 12.83 | 13.00 | 12.73 | 12.95 | 115,703 | -0.04(-0.29%) |
Nov 03, 2011 | 13.25 | 13.30 | 12.78 | 12.98 | 239,320 | -0.09(-0.69%) |
Nov 02, 2011 | 12.93 | 13.14 | 12.68 | 13.07 | 225,447 | +0.40(+3.16%) |
Nov 01, 2011 | 13.20 | 13.41 | 12.58 | 12.67 | 295,887 | -1.12(-8.15%) |
Oct 31, 2011 | 13.71 | 14.11 | 13.61 | 13.80 | 178,537 | -0.10(-0.71%) |
Oct 28, 2011 | 13.45 | 14.00 | 13.01 | 13.90 | 400,423 | -0.94(-6.31%) |
Oct 27, 2011 | 14.61 | 15.10 | 14.38 | 14.83 | 289,877 | +0.70(+4.97%) |
Oct 26, 2011 | 14.03 | 14.22 | 13.65 | 14.13 | 148,922 | +0.39(+2.86%) |
Oct 25, 2011 | 14.14 | 14.28 | 13.68 | 13.74 | 176,878 | -0.57(-4.01%) |
Oct 24, 2011 | 13.82 | 14.33 | 13.82 | 14.31 | 121,314 | +0.51(+3.72%) |
Oct 21, 2011 | 13.27 | 13.81 | 13.27 | 13.80 | 147,035 | +0.81(+6.21%) |
Oct 20, 2011 | 13.07 | 13.07 | 12.56 | 12.99 | 133,920 | -0.02(-0.17%) |
Oct 19, 2011 | 13.41 | 13.53 | 12.88 | 13.01 | 134,901 | -0.49(-3.63%) |
Oct 18, 2011 | 13.12 | 13.63 | 12.86 | 13.50 | 145,161 | +0.43(+3.29%) |
Oct 17, 2011 | 13.34 | 13.46 | 12.98 | 13.07 | 184,140 | -0.34(-2.53%) |
Oct 14, 2011 | 13.36 | 13.43 | 13.05 | 13.41 | 164,588 | +0.24(+1.83%) |
Oct 13, 2011 | 13.23 | 13.30 | 12.82 | 13.17 | 101,504 | -0.19(-1.41%) |
Oct 12, 2011 | 13.32 | 13.52 | 13.21 | 13.36 | 189,542 | +0.15(+1.14%) |
Oct 11, 2011 | 13.04 | 13.31 | 12.95 | 13.21 | 148,784 | +0.01(+0.06%) |
Oct 10, 2011 | 12.70 | 13.20 | 12.67 | 13.20 | 167,799 | +0.75(+6.06%) |
Oct 07, 2011 | 12.93 | 13.11 | 12.30 | 12.45 | 122,555 | -0.41(-3.23%) |
Oct 06, 2011 | 12.42 | 12.88 | 12.30 | 12.86 | 108,159 | +0.45(+3.58%) |
Oct 05, 2011 | 12.30 | 12.61 | 11.99 | 12.42 | 136,748 | +0.16(+1.29%) |
Oct 04, 2011 | 10.98 | 12.33 | 10.97 | 12.26 | 224,787 | +1.13(+10.17%) |