Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.87 | 12.97 | 12.80 | 12.80 | 559,886 | -0.11(-0.87%) |
Dec 29, 2011 | 12.78 | 12.92 | 12.76 | 12.91 | 532,165 | +0.15(+1.21%) |
Dec 28, 2011 | 12.85 | 12.86 | 12.70 | 12.76 | 732,604 | -0.11(-0.82%) |
Dec 27, 2011 | 12.66 | 12.91 | 12.65 | 12.86 | 421,075 | +0.13(+0.99%) |
Dec 23, 2011 | 12.59 | 12.75 | 12.58 | 12.73 | 466,674 | +0.22(+1.74%) |
Dec 21, 2011 | 12.43 | 12.59 | 12.31 | 12.52 | 728,640 | +0.11(+0.85%) |
Dec 20, 2011 | 12.17 | 12.44 | 12.17 | 12.41 | 944,850 | +0.45(+3.76%) |
Dec 19, 2011 | 12.21 | 12.40 | 11.93 | 11.96 | 1,021,128 | -0.15(-1.22%) |
Dec 16, 2011 | 12.26 | 12.36 | 12.08 | 12.11 | 2,413,595 | -0.06(-0.46%) |
Dec 15, 2011 | 12.24 | 12.38 | 12.12 | 12.17 | 1,239,784 | +0.04(+0.35%) |
Dec 14, 2011 | 12.16 | 12.20 | 12.05 | 12.12 | 1,480,672 | -0.07(-0.58%) |
Dec 13, 2011 | 12.41 | 12.50 | 12.14 | 12.19 | 1,663,992 | -0.18(-1.42%) |
Dec 12, 2011 | 12.19 | 12.56 | 12.14 | 12.37 | 2,238,703 | -0.22(-1.78%) |
Dec 09, 2011 | 12.93 | 12.93 | 12.38 | 12.59 | 2,970,044 | -0.34(-2.61%) |
Dec 08, 2011 | 13.07 | 13.12 | 12.88 | 12.93 | 1,575,808 | -0.21(-1.60%) |
Dec 07, 2011 | 13.01 | 13.24 | 12.93 | 13.14 | 842,766 | +0.01(+0.11%) |
Dec 06, 2011 | 13.13 | 13.23 | 13.09 | 13.13 | 1,233,398 | -0.03(-0.21%) |
Dec 05, 2011 | 13.31 | 13.40 | 13.08 | 13.16 | 1,124,355 | +0.04(+0.32%) |
Dec 02, 2011 | 13.20 | 13.34 | 13.09 | 13.11 | 1,033,827 | +0.01(+0.11%) |
Dec 01, 2011 | 13.05 | 13.33 | 13.04 | 13.10 | 1,726,734 | -0.32(-2.35%) |
Nov 30, 2011 | 13.18 | 13.46 | 13.12 | 13.42 | 2,735,764 | +0.58(+4.54%) |
Nov 29, 2011 | 12.78 | 12.93 | 12.70 | 12.83 | 1,552,895 | +0.08(+0.66%) |
Nov 28, 2011 | 12.86 | 12.92 | 12.61 | 12.75 | 1,492,048 | +0.19(+1.51%) |
Nov 25, 2011 | 12.57 | 12.64 | 12.46 | 12.56 | 820,468 | -0.05(-0.39%) |
Nov 23, 2011 | 12.64 | 12.69 | 12.46 | 12.61 | 1,091,610 | -0.13(-0.99%) |
Nov 22, 2011 | 12.71 | 12.83 | 12.64 | 12.73 | 835,217 | -0.04(-0.27%) |
Nov 21, 2011 | 12.86 | 12.92 | 12.66 | 12.77 | 735,974 | -0.27(-2.05%) |
Nov 18, 2011 | 12.92 | 13.06 | 12.90 | 13.04 | 984,585 | +0.15(+1.20%) |
Nov 17, 2011 | 12.87 | 13.13 | 12.78 | 12.88 | 1,063,142 | +0.00(+0.00%) |
Nov 16, 2011 | 12.93 | 13.10 | 12.84 | 12.88 | 1,149,392 | -0.17(-1.29%) |
Nov 15, 2011 | 12.85 | 13.12 | 12.79 | 13.05 | 1,099,768 | +0.16(+1.25%) |
Nov 14, 2011 | 12.91 | 12.98 | 12.76 | 12.89 | 879,213 | -0.12(-0.92%) |
Nov 11, 2011 | 13.06 | 13.09 | 12.94 | 13.01 | 1,384,617 | +0.13(+1.04%) |
Nov 10, 2011 | 12.95 | 13.02 | 12.80 | 12.87 | 1,307,237 | +0.11(+0.88%) |
Nov 09, 2011 | 12.93 | 13.02 | 12.72 | 12.76 | 1,525,103 | -0.46(-3.45%) |
Nov 08, 2011 | 13.11 | 13.23 | 12.95 | 13.22 | 1,169,685 | +0.13(+1.02%) |
Nov 07, 2011 | 13.07 | 13.15 | 12.91 | 13.09 | 1,127,319 | +0.05(+0.38%) |
Nov 04, 2011 | 12.94 | 13.09 | 12.86 | 13.04 | 1,328,761 | +0.08(+0.60%) |
Nov 03, 2011 | 12.68 | 13.13 | 12.64 | 12.96 | 1,675,515 | +0.34(+2.67%) |
Nov 02, 2011 | 12.47 | 12.65 | 12.47 | 12.62 | 1,652,026 | +0.36(+2.92%) |
Nov 01, 2011 | 12.19 | 12.48 | 12.00 | 12.26 | 1,760,772 | -0.36(-2.84%) |
Oct 31, 2011 | 12.70 | 12.85 | 12.62 | 12.62 | 1,419,470 | -0.18(-1.43%) |
Oct 28, 2011 | 12.90 | 12.92 | 12.74 | 12.80 | 1,502,670 | -0.17(-1.33%) |
Oct 27, 2011 | 12.81 | 13.04 | 12.74 | 12.98 | 1,715,638 | +0.48(+3.85%) |
Oct 26, 2011 | 12.61 | 12.62 | 12.29 | 12.50 | 787,007 | +0.07(+0.56%) |
Oct 25, 2011 | 12.47 | 12.61 | 12.41 | 12.43 | 947,475 | -0.17(-1.33%) |
Oct 24, 2011 | 12.54 | 12.61 | 12.41 | 12.59 | 871,832 | +0.03(+0.28%) |
Oct 21, 2011 | 12.59 | 12.65 | 12.45 | 12.56 | 1,467,302 | +0.15(+1.24%) |
Oct 20, 2011 | 12.28 | 12.48 | 12.21 | 12.40 | 1,078,930 | +0.13(+1.08%) |
Oct 19, 2011 | 12.27 | 12.55 | 12.20 | 12.27 | 1,165,713 | +0.03(+0.23%) |
Oct 18, 2011 | 12.08 | 12.32 | 12.01 | 12.24 | 1,553,604 | +0.20(+1.68%) |
Oct 17, 2011 | 12.03 | 12.13 | 11.94 | 12.04 | 1,072,570 | -0.06(-0.52%) |
Oct 14, 2011 | 12.04 | 12.15 | 11.95 | 12.10 | 970,859 | +0.20(+1.70%) |
Oct 13, 2011 | 11.78 | 11.91 | 11.73 | 11.90 | 1,361,788 | +0.02(+0.18%) |
Oct 12, 2011 | 11.90 | 11.94 | 11.82 | 11.88 | 1,773,545 | +0.10(+0.83%) |
Oct 11, 2011 | 11.91 | 11.94 | 11.76 | 11.78 | 1,079,535 | -0.17(-1.46%) |
Oct 10, 2011 | 11.73 | 11.97 | 11.67 | 11.96 | 1,343,080 | +0.42(+3.63%) |
Oct 07, 2011 | 11.61 | 11.72 | 11.48 | 11.54 | 1,919,140 | -0.03(-0.24%) |
Oct 06, 2011 | 11.59 | 11.63 | 11.48 | 11.57 | 2,456,761 | +0.02(+0.18%) |
Oct 05, 2011 | 11.60 | 11.62 | 11.34 | 11.55 | 1,411,664 | +0.00(+0.00%) |
Oct 04, 2011 | 11.16 | 11.56 | 11.02 | 11.55 | 2,194,102 | +0.34(+3.05%) |