Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.89 | 13.48 | 12.87 | 13.45 | 215,298 | +0.55(+4.26%) |
Dec 29, 2011 | 12.91 | 12.98 | 12.80 | 12.90 | 151,815 | -0.06(-0.46%) |
Dec 28, 2011 | 12.69 | 13.00 | 12.69 | 12.96 | 18,454 | +0.22(+1.73%) |
Dec 27, 2011 | 12.63 | 12.84 | 12.14 | 12.74 | 36,232 | +0.08(+0.63%) |
Dec 23, 2011 | 12.18 | 12.74 | 11.84 | 12.66 | 92,693 | +0.22(+1.77%) |
Dec 21, 2011 | 12.68 | 12.80 | 12.11 | 12.44 | 46,212 | -0.19(-1.50%) |
Dec 20, 2011 | 12.81 | 12.90 | 12.37 | 12.63 | 52,350 | -0.07(-0.55%) |
Dec 19, 2011 | 12.90 | 12.90 | 12.54 | 12.70 | 61,990 | -0.20(-1.55%) |
Dec 16, 2011 | 12.97 | 12.99 | 12.82 | 12.90 | 109,294 | +0.04(+0.31%) |
Dec 15, 2011 | 12.92 | 13.00 | 12.79 | 12.86 | 50,962 | -0.04(-0.31%) |
Dec 14, 2011 | 12.90 | 12.96 | 12.62 | 12.90 | 67,202 | +0.00(+0.00%) |
Dec 13, 2011 | 12.90 | 13.00 | 12.80 | 12.90 | 53,622 | +0.05(+0.39%) |
Dec 12, 2011 | 12.91 | 13.07 | 12.79 | 12.85 | 52,772 | -0.10(-0.77%) |
Dec 09, 2011 | 12.92 | 13.08 | 12.77 | 12.95 | 96,867 | +0.03(+0.23%) |
Dec 08, 2011 | 12.96 | 13.07 | 12.75 | 12.92 | 7,902 | -0.15(-1.15%) |
Dec 07, 2011 | 13.02 | 13.15 | 12.85 | 13.07 | 36,067 | +0.09(+0.69%) |
Dec 06, 2011 | 13.02 | 13.49 | 12.92 | 12.98 | 94,547 | -0.15(-1.14%) |
Dec 05, 2011 | 13.00 | 13.25 | 12.84 | 13.13 | 153,169 | +0.06(+0.46%) |
Dec 02, 2011 | 13.25 | 13.25 | 12.78 | 13.07 | 40,805 | +0.00(+0.00%) |
Dec 01, 2011 | 13.21 | 13.22 | 13.01 | 13.07 | 20,779 | -0.13(-0.98%) |
Nov 30, 2011 | 13.18 | 13.35 | 12.85 | 13.20 | 15,574 | +0.43(+3.37%) |
Nov 29, 2011 | 12.71 | 12.78 | 12.64 | 12.77 | 75,411 | +0.01(+0.08%) |
Nov 28, 2011 | 13.14 | 13.14 | 12.56 | 12.76 | 167,285 | +0.01(+0.08%) |
Nov 25, 2011 | 12.59 | 12.81 | 12.58 | 12.75 | 17,120 | +0.08(+0.63%) |
Nov 23, 2011 | 12.94 | 13.04 | 12.53 | 12.67 | 52,329 | -0.35(-2.69%) |
Nov 22, 2011 | 13.36 | 13.42 | 12.98 | 13.02 | 107,216 | -0.41(-3.05%) |
Nov 21, 2011 | 13.34 | 13.50 | 13.17 | 13.43 | 9,267 | -0.11(-0.81%) |
Nov 18, 2011 | 13.73 | 13.73 | 13.50 | 13.54 | 21,905 | -0.13(-0.95%) |
Nov 17, 2011 | 13.76 | 13.85 | 13.55 | 13.67 | 70,062 | -0.17(-1.23%) |
Nov 16, 2011 | 13.60 | 14.24 | 13.60 | 13.84 | 78,287 | +0.07(+0.51%) |
Nov 15, 2011 | 12.78 | 13.96 | 12.40 | 13.77 | 139,497 | +0.82(+6.33%) |
Nov 14, 2011 | 13.20 | 13.29 | 12.95 | 12.95 | 39,500 | -0.29(-2.19%) |
Nov 11, 2011 | 13.05 | 13.33 | 13.01 | 13.24 | 19,000 | +0.24(+1.85%) |
Nov 10, 2011 | 13.02 | 13.13 | 12.88 | 13.00 | 18,470 | +0.00(+0.00%) |
Nov 09, 2011 | 13.40 | 13.40 | 12.91 | 13.00 | 26,757 | -0.66(-4.83%) |
Nov 08, 2011 | 13.82 | 13.82 | 13.50 | 13.66 | 8,756 | -0.10(-0.73%) |
Nov 07, 2011 | 13.27 | 13.85 | 13.27 | 13.76 | 25,790 | +0.40(+2.99%) |
Nov 04, 2011 | 13.14 | 13.59 | 12.65 | 13.36 | 73,218 | +0.19(+1.44%) |
Nov 03, 2011 | 14.02 | 14.02 | 12.99 | 13.17 | 192,174 | -0.72(-5.18%) |
Nov 02, 2011 | 13.08 | 13.91 | 12.99 | 13.89 | 65,469 | +0.99(+7.67%) |
Nov 01, 2011 | 13.30 | 13.42 | 12.80 | 12.90 | 100,434 | -0.82(-5.98%) |
Oct 31, 2011 | 13.37 | 14.07 | 13.36 | 13.72 | 34,193 | +0.26(+1.93%) |
Oct 28, 2011 | 13.38 | 13.55 | 13.37 | 13.46 | 6,325 | +0.00(+0.00%) |
Oct 27, 2011 | 13.74 | 13.74 | 13.35 | 13.46 | 98,109 | +0.09(+0.67%) |
Oct 26, 2011 | 13.25 | 13.49 | 13.03 | 13.37 | 63,300 | +0.18(+1.36%) |
Oct 25, 2011 | 13.16 | 13.24 | 13.06 | 13.19 | 33,927 | -0.06(-0.45%) |
Oct 24, 2011 | 13.21 | 13.25 | 13.10 | 13.25 | 93,569 | +0.11(+0.84%) |
Oct 21, 2011 | 12.81 | 13.21 | 12.81 | 13.14 | 123,716 | +0.45(+3.55%) |
Oct 20, 2011 | 12.66 | 12.76 | 12.60 | 12.69 | 51,342 | +0.03(+0.24%) |
Oct 19, 2011 | 12.31 | 12.79 | 12.22 | 12.66 | 53,083 | +0.34(+2.76%) |
Oct 18, 2011 | 12.50 | 12.67 | 12.10 | 12.32 | 64,921 | -0.10(-0.81%) |
Oct 17, 2011 | 12.76 | 12.76 | 12.35 | 12.42 | 34,211 | -0.35(-2.74%) |
Oct 14, 2011 | 12.00 | 13.03 | 12.00 | 12.77 | 76,483 | +0.92(+7.76%) |
Oct 13, 2011 | 11.74 | 11.89 | 11.70 | 11.85 | 9,295 | +0.08(+0.68%) |
Oct 12, 2011 | 11.81 | 11.89 | 11.63 | 11.77 | 132,824 | +0.07(+0.60%) |
Oct 11, 2011 | 11.43 | 11.76 | 11.32 | 11.70 | 36,446 | +0.20(+1.74%) |
Oct 10, 2011 | 11.50 | 11.55 | 11.15 | 11.50 | 43,502 | +0.11(+0.97%) |
Oct 07, 2011 | 11.58 | 11.58 | 11.32 | 11.39 | 136,940 | -0.17(-1.47%) |
Oct 06, 2011 | 11.67 | 11.67 | 11.42 | 11.56 | 67,566 | -0.14(-1.20%) |
Oct 05, 2011 | 11.50 | 11.88 | 11.12 | 11.70 | 172,879 | +0.20(+1.74%) |
Oct 04, 2011 | 11.35 | 11.55 | 11.35 | 11.50 | 63,941 | +0.18(+1.59%) |