Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.52 | 13.56 | 13.42 | 13.43 | 568,040 | -0.09(-0.66%) |
Dec 29, 2011 | 13.41 | 13.57 | 13.40 | 13.52 | 464,600 | +0.12(+0.92%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.38 | 13.40 | 635,352 | -0.36(-2.63%) |
Dec 27, 2011 | 13.74 | 13.90 | 13.67 | 13.76 | 428,061 | +0.00(+0.00%) |
Dec 23, 2011 | 13.81 | 13.87 | 13.72 | 13.76 | 500,695 | +0.20(+1.46%) |
Dec 21, 2011 | 13.44 | 13.62 | 13.30 | 13.56 | 644,880 | +0.11(+0.81%) |
Dec 20, 2011 | 13.33 | 13.50 | 13.27 | 13.45 | 1,129,284 | +0.44(+3.36%) |
Dec 19, 2011 | 13.34 | 13.44 | 12.95 | 13.01 | 844,915 | -0.18(-1.35%) |
Dec 16, 2011 | 13.31 | 13.43 | 13.02 | 13.19 | 1,827,148 | +0.03(+0.21%) |
Dec 15, 2011 | 13.08 | 13.21 | 12.92 | 13.16 | 1,344,427 | +0.25(+1.90%) |
Dec 14, 2011 | 13.02 | 13.18 | 12.90 | 12.92 | 1,817,158 | -0.23(-1.72%) |
Dec 13, 2011 | 13.27 | 13.62 | 13.05 | 13.14 | 2,243,017 | -0.18(-1.39%) |
Dec 12, 2011 | 13.13 | 13.33 | 12.82 | 13.33 | 12,601,555 | +0.06(+0.46%) |
Dec 09, 2011 | 12.71 | 13.35 | 12.64 | 13.27 | 4,479,233 | +0.74(+5.89%) |
Dec 08, 2011 | 12.88 | 12.93 | 12.49 | 12.53 | 1,286,045 | -0.41(-3.17%) |
Dec 07, 2011 | 13.07 | 13.08 | 12.82 | 12.94 | 1,845,077 | -0.23(-1.76%) |
Dec 06, 2011 | 13.19 | 13.31 | 12.98 | 13.17 | 959,836 | -0.01(-0.10%) |
Dec 05, 2011 | 13.36 | 13.52 | 13.11 | 13.18 | 1,235,736 | +0.08(+0.57%) |
Dec 02, 2011 | 13.28 | 13.38 | 13.04 | 13.11 | 911,939 | +0.04(+0.31%) |
Dec 01, 2011 | 12.99 | 13.21 | 12.88 | 13.07 | 1,279,824 | +0.08(+0.63%) |
Nov 30, 2011 | 12.89 | 13.01 | 12.75 | 12.99 | 2,415,432 | +0.68(+5.50%) |
Nov 29, 2011 | 12.41 | 12.44 | 12.25 | 12.31 | 1,194,111 | -0.13(-1.04%) |
Nov 28, 2011 | 12.73 | 12.97 | 12.30 | 12.44 | 1,215,080 | +0.25(+2.02%) |
Nov 25, 2011 | 12.17 | 12.45 | 12.17 | 12.19 | 545,772 | -0.03(-0.28%) |
Nov 23, 2011 | 12.29 | 12.39 | 12.19 | 12.23 | 1,175,431 | -0.13(-1.05%) |
Nov 22, 2011 | 12.79 | 12.89 | 12.34 | 12.36 | 1,362,285 | -0.45(-3.52%) |
Nov 21, 2011 | 12.74 | 12.93 | 12.63 | 12.81 | 885,005 | -0.21(-1.58%) |
Nov 18, 2011 | 13.06 | 13.16 | 12.92 | 13.01 | 576,451 | +0.01(+0.05%) |
Nov 17, 2011 | 13.19 | 13.36 | 12.92 | 13.01 | 1,157,694 | -0.18(-1.35%) |
Nov 16, 2011 | 13.28 | 13.57 | 13.16 | 13.18 | 810,240 | -0.19(-1.43%) |
Nov 15, 2011 | 13.03 | 13.43 | 12.97 | 13.38 | 1,163,135 | +0.31(+2.41%) |
Nov 14, 2011 | 13.14 | 13.33 | 12.97 | 13.06 | 1,007,838 | -0.14(-1.09%) |
Nov 11, 2011 | 13.08 | 13.29 | 13.03 | 13.21 | 940,061 | +0.32(+2.49%) |
Nov 10, 2011 | 13.00 | 13.01 | 12.72 | 12.88 | 1,068,821 | +0.12(+0.96%) |
Nov 09, 2011 | 13.00 | 13.13 | 12.75 | 12.76 | 1,645,478 | -0.63(-4.70%) |
Nov 08, 2011 | 13.43 | 13.51 | 13.08 | 13.39 | 1,310,679 | +0.05(+0.41%) |
Nov 07, 2011 | 13.30 | 13.40 | 12.99 | 13.34 | 1,287,187 | +0.03(+0.25%) |
Nov 04, 2011 | 12.94 | 13.31 | 12.82 | 13.30 | 983,172 | +0.27(+2.08%) |
Nov 03, 2011 | 12.90 | 13.11 | 12.47 | 13.03 | 1,338,305 | +0.36(+2.83%) |
Nov 02, 2011 | 12.68 | 12.79 | 12.30 | 12.67 | 1,915,125 | +0.28(+2.24%) |
Nov 01, 2011 | 12.21 | 12.75 | 12.18 | 12.39 | 2,359,673 | -0.37(-2.86%) |
Oct 31, 2011 | 12.90 | 13.06 | 12.76 | 12.76 | 2,720,353 | -0.50(-3.78%) |
Oct 28, 2011 | 13.33 | 13.66 | 13.05 | 13.26 | 4,854,328 | -1.21(-8.37%) |
Oct 27, 2011 | 14.44 | 14.72 | 14.13 | 14.47 | 2,263,538 | +0.55(+3.94%) |
Oct 26, 2011 | 13.87 | 14.11 | 13.36 | 13.92 | 1,217,028 | +0.36(+2.64%) |
Oct 25, 2011 | 14.04 | 14.08 | 13.54 | 13.57 | 836,858 | -0.53(-3.79%) |
Oct 24, 2011 | 13.71 | 14.19 | 13.63 | 14.10 | 1,014,843 | +0.45(+3.27%) |
Oct 21, 2011 | 13.48 | 13.71 | 13.35 | 13.65 | 997,736 | +0.43(+3.22%) |
Oct 20, 2011 | 13.20 | 13.25 | 12.85 | 13.23 | 944,006 | -0.04(-0.31%) |
Oct 19, 2011 | 13.53 | 13.63 | 13.16 | 13.27 | 701,119 | -0.28(-2.10%) |
Oct 18, 2011 | 13.22 | 13.61 | 12.94 | 13.55 | 1,259,850 | +0.39(+2.93%) |
Oct 17, 2011 | 13.64 | 13.68 | 13.08 | 13.17 | 1,015,243 | -0.58(-4.23%) |
Oct 14, 2011 | 13.51 | 13.80 | 13.40 | 13.75 | 681,211 | +0.43(+3.25%) |
Oct 13, 2011 | 13.32 | 13.42 | 13.05 | 13.31 | 494,292 | -0.11(-0.81%) |
Oct 12, 2011 | 13.31 | 13.59 | 13.25 | 13.42 | 1,014,773 | +0.30(+2.32%) |
Oct 11, 2011 | 12.89 | 13.25 | 12.80 | 13.12 | 652,104 | +0.09(+0.68%) |
Oct 10, 2011 | 12.86 | 13.09 | 12.77 | 13.03 | 893,906 | +0.45(+3.60%) |
Oct 07, 2011 | 12.99 | 13.06 | 12.48 | 12.58 | 896,389 | -0.30(-2.36%) |
Oct 06, 2011 | 12.64 | 12.90 | 12.59 | 12.88 | 1,110,583 | +0.36(+2.86%) |
Oct 05, 2011 | 12.22 | 12.64 | 11.99 | 12.52 | 1,205,848 | +0.35(+2.89%) |
Oct 04, 2011 | 11.14 | 12.21 | 10.90 | 12.17 | 2,038,650 | +0.87(+7.66%) |