Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.99 | 12.19 | 11.95 | 12.17 | 560,665 | +0.20(+1.63%) |
Dec 29, 2011 | 11.85 | 12.09 | 11.82 | 11.98 | 316,341 | +0.17(+1.45%) |
Dec 28, 2011 | 12.11 | 12.11 | 11.80 | 11.81 | 604,986 | -0.23(-1.89%) |
Dec 27, 2011 | 12.07 | 12.13 | 11.88 | 12.03 | 242,748 | -0.10(-0.81%) |
Dec 23, 2011 | 12.20 | 12.26 | 12.08 | 12.13 | 318,667 | +0.11(+0.95%) |
Dec 21, 2011 | 12.38 | 12.38 | 11.98 | 12.02 | 935,075 | -0.35(-2.83%) |
Dec 20, 2011 | 11.94 | 12.45 | 11.81 | 12.37 | 708,608 | +0.57(+4.83%) |
Dec 19, 2011 | 11.98 | 12.22 | 11.66 | 11.80 | 534,647 | -0.14(-1.16%) |
Dec 16, 2011 | 11.79 | 12.02 | 11.77 | 11.94 | 884,432 | +0.23(+1.95%) |
Dec 15, 2011 | 11.72 | 11.87 | 11.61 | 11.71 | 681,049 | +0.11(+0.91%) |
Dec 14, 2011 | 11.57 | 11.85 | 11.49 | 11.60 | 1,093,077 | -0.33(-2.73%) |
Dec 13, 2011 | 11.98 | 12.20 | 11.87 | 11.93 | 493,551 | -0.07(-0.54%) |
Dec 12, 2011 | 12.09 | 12.19 | 11.92 | 11.99 | 513,586 | -0.20(-1.67%) |
Dec 09, 2011 | 12.20 | 12.25 | 12.11 | 12.20 | 741,600 | +0.01(+0.07%) |
Dec 08, 2011 | 12.33 | 12.40 | 12.16 | 12.19 | 525,996 | -0.27(-2.16%) |
Dec 07, 2011 | 12.41 | 12.62 | 12.25 | 12.46 | 520,776 | -0.04(-0.33%) |
Dec 06, 2011 | 12.47 | 12.59 | 12.46 | 12.50 | 613,121 | +0.05(+0.39%) |
Dec 05, 2011 | 12.58 | 12.60 | 12.34 | 12.45 | 878,373 | +0.01(+0.07%) |
Dec 02, 2011 | 12.52 | 12.68 | 12.40 | 12.44 | 1,197,476 | -0.02(-0.13%) |
Dec 01, 2011 | 12.60 | 12.62 | 12.39 | 12.46 | 1,018,810 | -0.22(-1.73%) |
Nov 30, 2011 | 12.64 | 12.77 | 12.60 | 12.68 | 706,872 | +0.36(+2.91%) |
Nov 29, 2011 | 12.38 | 12.46 | 12.28 | 12.32 | 870,473 | -0.11(-0.85%) |
Nov 28, 2011 | 11.89 | 12.46 | 12.20 | 12.42 | 497,419 | +0.54(+4.52%) |
Nov 25, 2011 | 12.03 | 12.21 | 11.88 | 11.89 | 311,572 | -0.24(-1.95%) |
Nov 23, 2011 | 12.36 | 12.39 | 12.01 | 12.12 | 462,772 | -0.37(-2.93%) |
Nov 22, 2011 | 12.33 | 12.60 | 12.33 | 12.49 | 468,430 | +0.08(+0.66%) |
Nov 21, 2011 | 12.30 | 12.54 | 12.30 | 12.41 | 398,154 | -0.08(-0.65%) |
Nov 18, 2011 | 12.62 | 12.76 | 12.40 | 12.49 | 307,191 | -0.07(-0.58%) |
Nov 17, 2011 | 12.87 | 12.96 | 12.51 | 12.56 | 395,542 | -0.34(-2.65%) |
Nov 16, 2011 | 12.99 | 13.14 | 12.90 | 12.90 | 542,080 | -0.24(-1.86%) |
Nov 15, 2011 | 13.00 | 13.25 | 12.82 | 13.15 | 526,044 | +0.11(+0.87%) |
Nov 14, 2011 | 13.21 | 13.24 | 13.02 | 13.03 | 481,407 | -0.23(-1.72%) |
Nov 11, 2011 | 13.12 | 13.34 | 13.09 | 13.26 | 294,693 | +0.22(+1.69%) |
Nov 10, 2011 | 13.10 | 13.19 | 12.99 | 13.04 | 695,564 | +0.03(+0.25%) |
Nov 09, 2011 | 12.56 | 13.23 | 12.46 | 13.01 | 3,026,576 | -0.77(-5.56%) |
Nov 08, 2011 | 13.84 | 13.84 | 13.53 | 13.78 | 790,988 | +0.06(+0.42%) |
Nov 07, 2011 | 13.87 | 13.87 | 13.45 | 13.72 | 792,908 | -0.15(-1.12%) |
Nov 04, 2011 | 13.36 | 13.90 | 13.08 | 13.87 | 1,373,128 | +0.59(+4.48%) |
Nov 03, 2011 | 13.14 | 13.41 | 12.87 | 13.28 | 1,304,504 | +0.25(+1.94%) |
Nov 02, 2011 | 12.87 | 13.11 | 12.79 | 13.03 | 427,602 | +0.24(+1.85%) |
Nov 01, 2011 | 12.86 | 13.06 | 12.61 | 12.79 | 482,119 | -0.36(-2.72%) |
Oct 31, 2011 | 13.22 | 13.22 | 13.10 | 13.15 | 737,120 | -0.21(-1.58%) |
Oct 28, 2011 | 13.47 | 13.68 | 13.36 | 13.36 | 552,933 | -0.11(-0.79%) |
Oct 27, 2011 | 13.01 | 13.47 | 12.94 | 13.47 | 1,259,854 | +0.67(+5.22%) |
Oct 26, 2011 | 12.95 | 13.18 | 12.74 | 12.80 | 532,541 | -0.13(-1.01%) |
Oct 25, 2011 | 13.02 | 13.08 | 12.86 | 12.93 | 462,438 | -0.16(-1.24%) |
Oct 24, 2011 | 12.87 | 13.20 | 12.79 | 13.09 | 370,929 | +0.22(+1.71%) |
Oct 21, 2011 | 12.69 | 12.88 | 12.45 | 12.87 | 888,461 | +0.22(+1.74%) |
Oct 20, 2011 | 12.64 | 12.78 | 12.41 | 12.65 | 355,574 | -0.02(-0.13%) |
Oct 19, 2011 | 12.71 | 12.93 | 12.61 | 12.67 | 387,416 | -0.07(-0.58%) |
Oct 18, 2011 | 12.57 | 12.82 | 12.37 | 12.74 | 594,886 | +0.19(+1.49%) |
Oct 17, 2011 | 12.68 | 12.81 | 12.49 | 12.55 | 573,974 | -0.13(-1.03%) |
Oct 14, 2011 | 12.76 | 12.94 | 12.65 | 12.68 | 822,508 | +0.05(+0.39%) |
Oct 13, 2011 | 12.53 | 12.67 | 12.36 | 12.64 | 542,473 | +0.10(+0.78%) |
Oct 12, 2011 | 12.67 | 12.72 | 12.46 | 12.54 | 919,991 | +0.09(+0.72%) |
Oct 11, 2011 | 12.33 | 12.57 | 12.25 | 12.45 | 521,528 | +0.08(+0.66%) |
Oct 10, 2011 | 12.25 | 12.44 | 12.20 | 12.37 | 214,708 | +0.33(+2.70%) |
Oct 07, 2011 | 12.20 | 12.33 | 11.99 | 12.04 | 377,261 | -0.17(-1.40%) |
Oct 06, 2011 | 12.12 | 12.21 | 12.08 | 12.21 | 504,540 | +0.24(+2.04%) |
Oct 05, 2011 | 11.73 | 12.00 | 11.53 | 11.97 | 508,853 | +0.24(+2.01%) |
Oct 04, 2011 | 10.91 | 11.77 | 10.89 | 11.73 | 753,923 | +0.65(+5.88%) |