Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.44 | 14.57 | 14.20 | 14.43 | 1,040,671 | -0.02(-0.14%) |
Dec 29, 2011 | 14.54 | 14.58 | 14.41 | 14.45 | 977,765 | +0.01(+0.07%) |
Dec 28, 2011 | 14.81 | 14.93 | 14.41 | 14.44 | 612,939 | -0.33(-2.20%) |
Dec 27, 2011 | 14.52 | 15.00 | 14.50 | 14.77 | 1,107,018 | +0.20(+1.35%) |
Dec 23, 2011 | 14.49 | 14.58 | 14.25 | 14.57 | 477,671 | -0.06(-0.40%) |
Dec 21, 2011 | 14.27 | 14.68 | 13.93 | 14.63 | 1,306,841 | +0.33(+2.28%) |
Dec 20, 2011 | 14.71 | 14.80 | 14.12 | 14.31 | 2,320,782 | -0.12(-0.82%) |
Dec 19, 2011 | 14.41 | 15.02 | 14.39 | 14.42 | 2,652,578 | +0.11(+0.76%) |
Dec 16, 2011 | 14.06 | 14.32 | 13.95 | 14.32 | 4,639,544 | +0.49(+3.57%) |
Dec 15, 2011 | 13.63 | 13.92 | 13.43 | 13.82 | 1,342,305 | +0.43(+3.24%) |
Dec 14, 2011 | 13.43 | 13.67 | 13.21 | 13.39 | 1,073,027 | -0.15(-1.09%) |
Dec 13, 2011 | 13.99 | 14.40 | 13.30 | 13.54 | 1,297,975 | -0.27(-1.93%) |
Dec 12, 2011 | 13.59 | 13.96 | 13.11 | 13.80 | 1,299,575 | +0.16(+1.16%) |
Dec 09, 2011 | 14.20 | 14.20 | 12.68 | 13.65 | 6,512,140 | -0.74(-5.14%) |
Dec 08, 2011 | 14.70 | 14.88 | 14.35 | 14.39 | 1,264,207 | -0.38(-2.54%) |
Dec 07, 2011 | 14.54 | 14.89 | 14.32 | 14.76 | 1,124,262 | +0.22(+1.49%) |
Dec 06, 2011 | 14.60 | 14.70 | 14.28 | 14.54 | 1,166,911 | -0.08(-0.54%) |
Dec 05, 2011 | 14.30 | 14.79 | 14.24 | 14.62 | 1,731,065 | +0.77(+5.56%) |
Dec 02, 2011 | 14.24 | 14.26 | 13.77 | 13.85 | 1,265,324 | -0.17(-1.20%) |
Dec 01, 2011 | 13.47 | 14.06 | 13.47 | 14.02 | 1,195,316 | +0.36(+2.60%) |
Nov 30, 2011 | 13.51 | 13.69 | 13.42 | 13.67 | 1,418,166 | +0.45(+3.44%) |
Nov 29, 2011 | 13.34 | 13.46 | 13.10 | 13.21 | 1,544,364 | -0.11(-0.81%) |
Nov 28, 2011 | 12.94 | 13.37 | 12.84 | 13.32 | 1,532,027 | +0.73(+5.80%) |
Nov 25, 2011 | 12.61 | 12.98 | 12.55 | 12.59 | 374,254 | +0.02(+0.16%) |
Nov 23, 2011 | 12.95 | 13.22 | 12.52 | 12.57 | 1,198,280 | -0.48(-3.70%) |
Nov 22, 2011 | 12.61 | 13.36 | 12.41 | 13.05 | 2,443,128 | +0.37(+2.96%) |
Nov 21, 2011 | 12.13 | 12.83 | 11.89 | 12.68 | 2,384,274 | +0.67(+5.59%) |
Nov 18, 2011 | 12.18 | 12.26 | 11.90 | 12.01 | 1,017,399 | -0.13(-1.06%) |
Nov 17, 2011 | 12.39 | 12.71 | 12.04 | 12.14 | 1,746,246 | -0.20(-1.60%) |
Nov 16, 2011 | 12.23 | 12.57 | 12.14 | 12.33 | 1,355,558 | -0.11(-0.87%) |
Nov 15, 2011 | 12.32 | 12.58 | 12.02 | 12.44 | 1,233,557 | +0.11(+0.88%) |
Nov 14, 2011 | 11.91 | 12.49 | 11.82 | 12.33 | 1,811,468 | +0.47(+3.99%) |
Nov 11, 2011 | 11.49 | 11.91 | 11.39 | 11.86 | 1,144,550 | +0.55(+4.89%) |
Nov 10, 2011 | 11.29 | 11.50 | 11.20 | 11.31 | 1,413,340 | +0.25(+2.23%) |
Nov 09, 2011 | 11.48 | 11.72 | 11.04 | 11.06 | 1,602,656 | -0.68(-5.80%) |
Nov 08, 2011 | 11.89 | 11.94 | 11.56 | 11.74 | 1,106,768 | -0.05(-0.42%) |
Nov 07, 2011 | 11.63 | 11.88 | 11.52 | 11.79 | 1,186,797 | +0.22(+1.87%) |
Nov 04, 2011 | 11.35 | 11.74 | 11.33 | 11.57 | 986,108 | +0.09(+0.77%) |
Nov 03, 2011 | 11.23 | 11.78 | 11.07 | 11.48 | 1,595,782 | +0.39(+3.56%) |
Nov 02, 2011 | 10.83 | 11.10 | 10.72 | 11.09 | 1,045,205 | +0.33(+3.02%) |
Nov 01, 2011 | 10.38 | 11.10 | 10.27 | 10.76 | 1,760,945 | -0.18(-1.62%) |
Oct 31, 2011 | 10.09 | 11.31 | 10.05 | 10.94 | 3,784,506 | +0.75(+7.36%) |
Oct 28, 2011 | 9.867 | 10.21 | 9.768 | 10.19 | 2,006,087 | +0.62(+6.49%) |
Oct 27, 2011 | 9.314 | 9.669 | 9.235 | 9.571 | 1,533,166 | +0.45(+4.98%) |
Oct 26, 2011 | 8.929 | 9.127 | 8.768 | 9.117 | 755,583 | +0.35(+3.94%) |
Oct 25, 2011 | 9.008 | 9.038 | 8.702 | 8.771 | 767,628 | -0.30(-3.26%) |
Oct 24, 2011 | 8.909 | 9.087 | 8.870 | 9.067 | 597,553 | +0.20(+2.22%) |
Oct 21, 2011 | 8.781 | 8.969 | 8.673 | 8.870 | 467,230 | +0.27(+3.10%) |
Oct 20, 2011 | 8.614 | 8.781 | 8.387 | 8.604 | 445,423 | -0.03(-0.34%) |
Oct 19, 2011 | 8.623 | 9.018 | 8.554 | 8.633 | 1,149,005 | +0.03(+0.34%) |
Oct 18, 2011 | 8.298 | 8.692 | 8.071 | 8.604 | 599,174 | +0.33(+3.93%) |
Oct 17, 2011 | 8.653 | 8.673 | 8.209 | 8.278 | 590,448 | -0.43(-4.98%) |
Oct 14, 2011 | 8.614 | 8.831 | 8.535 | 8.712 | 683,520 | +0.13(+1.49%) |
Oct 13, 2011 | 8.288 | 8.584 | 8.120 | 8.584 | 395,150 | +0.22(+2.59%) |
Oct 12, 2011 | 8.495 | 8.535 | 8.308 | 8.367 | 578,131 | -0.09(-1.05%) |
Oct 11, 2011 | 8.347 | 8.495 | 8.258 | 8.456 | 539,107 | +0.03(+0.35%) |
Oct 10, 2011 | 8.061 | 8.436 | 7.972 | 8.426 | 841,399 | +0.50(+6.35%) |
Oct 07, 2011 | 7.962 | 8.130 | 7.775 | 7.923 | 637,841 | -0.02(-0.25%) |
Oct 06, 2011 | 7.814 | 7.943 | 7.617 | 7.943 | 534,650 | +0.13(+1.64%) |
Oct 05, 2011 | 7.439 | 7.864 | 7.400 | 7.814 | 690,438 | +0.42(+5.74%) |
Oct 04, 2011 | 6.936 | 7.400 | 6.848 | 7.390 | 996,241 | +0.41(+5.94%) |