Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.41 | 13.45 | 13.31 | 13.32 | 572,872 | -0.09(-0.66%) |
Dec 29, 2011 | 13.30 | 13.45 | 13.28 | 13.41 | 468,552 | +0.12(+0.92%) |
Dec 28, 2011 | 13.67 | 13.68 | 13.27 | 13.28 | 640,757 | -0.36(-2.63%) |
Dec 27, 2011 | 13.62 | 13.79 | 13.55 | 13.64 | 431,702 | +0.00(+0.00%) |
Dec 23, 2011 | 13.69 | 13.75 | 13.60 | 13.64 | 504,954 | +0.20(+1.46%) |
Dec 21, 2011 | 13.33 | 13.51 | 13.19 | 13.45 | 650,365 | +0.11(+0.81%) |
Dec 20, 2011 | 13.22 | 13.39 | 13.16 | 13.34 | 1,138,890 | +0.43(+3.36%) |
Dec 19, 2011 | 13.23 | 13.33 | 12.84 | 12.90 | 852,101 | -0.18(-1.35%) |
Dec 16, 2011 | 13.20 | 13.32 | 12.91 | 13.08 | 1,842,690 | +0.03(+0.21%) |
Dec 15, 2011 | 12.97 | 13.09 | 12.81 | 13.05 | 1,355,863 | +0.24(+1.90%) |
Dec 14, 2011 | 12.91 | 13.07 | 12.80 | 12.81 | 1,832,615 | -0.22(-1.72%) |
Dec 13, 2011 | 13.15 | 13.50 | 12.94 | 13.03 | 2,262,096 | -0.18(-1.38%) |
Dec 12, 2011 | 13.02 | 13.22 | 12.71 | 13.22 | 12,708,746 | +0.06(+0.46%) |
Dec 09, 2011 | 12.60 | 13.24 | 12.54 | 13.15 | 4,517,334 | +0.73(+5.89%) |
Dec 08, 2011 | 12.78 | 12.82 | 12.38 | 12.42 | 1,296,984 | -0.41(-3.17%) |
Dec 07, 2011 | 12.96 | 12.97 | 12.71 | 12.83 | 1,860,772 | -0.23(-1.76%) |
Dec 06, 2011 | 13.08 | 13.20 | 12.87 | 13.06 | 968,001 | -0.01(-0.10%) |
Dec 05, 2011 | 13.25 | 13.41 | 13.00 | 13.07 | 1,246,248 | +0.07(+0.57%) |
Dec 02, 2011 | 13.17 | 13.26 | 12.93 | 13.00 | 919,696 | +0.04(+0.31%) |
Dec 01, 2011 | 12.88 | 13.09 | 12.78 | 12.96 | 1,290,710 | +0.08(+0.63%) |
Nov 30, 2011 | 12.78 | 12.90 | 12.65 | 12.88 | 2,435,978 | +0.67(+5.50%) |
Nov 29, 2011 | 12.31 | 12.33 | 12.14 | 12.21 | 1,204,268 | -0.13(-1.04%) |
Nov 28, 2011 | 12.62 | 12.86 | 12.20 | 12.33 | 1,225,415 | +0.24(+2.02%) |
Nov 25, 2011 | 12.06 | 12.34 | 12.06 | 12.09 | 550,415 | -0.03(-0.28%) |
Nov 23, 2011 | 12.19 | 12.29 | 12.08 | 12.12 | 1,185,429 | -0.13(-1.05%) |
Nov 22, 2011 | 12.68 | 12.79 | 12.23 | 12.25 | 1,373,873 | -0.45(-3.52%) |
Nov 21, 2011 | 12.63 | 12.82 | 12.52 | 12.70 | 892,533 | -0.20(-1.58%) |
Nov 18, 2011 | 12.95 | 13.05 | 12.81 | 12.90 | 581,354 | +0.01(+0.05%) |
Nov 17, 2011 | 13.08 | 13.25 | 12.81 | 12.90 | 1,167,542 | -0.18(-1.35%) |
Nov 16, 2011 | 13.17 | 13.46 | 13.05 | 13.07 | 817,132 | -0.19(-1.43%) |
Nov 15, 2011 | 12.92 | 13.32 | 12.86 | 13.26 | 1,173,029 | +0.31(+2.41%) |
Nov 14, 2011 | 13.03 | 13.22 | 12.86 | 12.95 | 1,016,410 | -0.14(-1.09%) |
Nov 11, 2011 | 12.97 | 13.18 | 12.92 | 13.09 | 948,058 | +0.32(+2.49%) |
Nov 10, 2011 | 12.89 | 12.90 | 12.61 | 12.78 | 1,077,912 | +0.12(+0.96%) |
Nov 09, 2011 | 12.89 | 13.02 | 12.64 | 12.65 | 1,659,475 | -0.62(-4.70%) |
Nov 08, 2011 | 13.32 | 13.39 | 12.97 | 13.28 | 1,321,827 | +0.05(+0.41%) |
Nov 07, 2011 | 13.19 | 13.29 | 12.88 | 13.22 | 1,298,136 | +0.03(+0.25%) |
Nov 04, 2011 | 12.83 | 13.20 | 12.71 | 13.19 | 991,535 | +0.27(+2.08%) |
Nov 03, 2011 | 12.79 | 12.99 | 12.36 | 12.92 | 1,349,689 | +0.36(+2.83%) |
Nov 02, 2011 | 12.57 | 12.68 | 12.20 | 12.57 | 1,931,415 | +0.28(+2.24%) |
Nov 01, 2011 | 12.11 | 12.65 | 12.08 | 12.29 | 2,379,745 | -0.36(-2.86%) |
Oct 31, 2011 | 12.79 | 12.95 | 12.65 | 12.65 | 2,743,492 | -0.50(-3.78%) |
Oct 28, 2011 | 13.22 | 13.54 | 12.94 | 13.15 | 4,895,619 | -1.20(-8.37%) |
Oct 27, 2011 | 14.32 | 14.59 | 14.01 | 14.35 | 2,282,792 | +0.54(+3.94%) |
Oct 26, 2011 | 13.75 | 13.99 | 13.25 | 13.81 | 1,227,380 | +0.36(+2.64%) |
Oct 25, 2011 | 13.92 | 13.96 | 13.42 | 13.45 | 843,976 | -0.53(-3.79%) |
Oct 24, 2011 | 13.60 | 14.07 | 13.52 | 13.98 | 1,023,476 | +0.44(+3.27%) |
Oct 21, 2011 | 13.36 | 13.59 | 13.24 | 13.54 | 1,006,223 | +0.42(+3.22%) |
Oct 20, 2011 | 13.09 | 13.14 | 12.75 | 13.12 | 952,036 | -0.04(-0.31%) |
Oct 19, 2011 | 13.42 | 13.52 | 13.05 | 13.16 | 707,083 | -0.28(-2.10%) |
Oct 18, 2011 | 13.11 | 13.50 | 12.83 | 13.44 | 1,270,567 | +0.38(+2.93%) |
Oct 17, 2011 | 13.52 | 13.56 | 12.97 | 13.05 | 1,023,878 | -0.58(-4.23%) |
Oct 14, 2011 | 13.40 | 13.68 | 13.28 | 13.63 | 687,006 | +0.43(+3.25%) |
Oct 13, 2011 | 13.21 | 13.30 | 12.94 | 13.20 | 498,496 | -0.11(-0.81%) |
Oct 12, 2011 | 13.20 | 13.47 | 13.14 | 13.31 | 1,023,404 | +0.30(+2.32%) |
Oct 11, 2011 | 12.78 | 13.14 | 12.69 | 13.01 | 657,651 | +0.09(+0.67%) |
Oct 10, 2011 | 12.75 | 12.98 | 12.67 | 12.92 | 901,510 | +0.45(+3.60%) |
Oct 07, 2011 | 12.88 | 12.95 | 12.37 | 12.47 | 904,014 | -0.30(-2.36%) |
Oct 06, 2011 | 12.54 | 12.79 | 12.49 | 12.77 | 1,120,030 | +0.36(+2.86%) |
Oct 05, 2011 | 12.12 | 12.53 | 11.89 | 12.42 | 1,216,105 | +0.35(+2.89%) |
Oct 04, 2011 | 11.05 | 12.11 | 10.81 | 12.07 | 2,055,991 | +0.86(+7.66%) |