Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.21 | 12.40 | 11.90 | 12.17 | 1,583,421 | +0.27(+2.24%) |
Nov 29, 2011 | 11.78 | 11.92 | 11.71 | 11.90 | 572,317 | +0.03(+0.29%) |
Nov 28, 2011 | 11.75 | 11.88 | 11.66 | 11.86 | 667,067 | +0.51(+4.52%) |
Nov 25, 2011 | 11.56 | 11.62 | 11.35 | 11.35 | 466,005 | -0.36(-3.04%) |
Nov 23, 2011 | 11.75 | 11.82 | 11.56 | 11.71 | 815,846 | -0.16(-1.33%) |
Nov 22, 2011 | 12.21 | 12.21 | 11.86 | 11.86 | 684,226 | -0.27(-2.20%) |
Nov 21, 2011 | 12.32 | 12.34 | 11.99 | 12.13 | 1,061,596 | -0.38(-3.01%) |
Nov 18, 2011 | 12.73 | 12.73 | 12.38 | 12.51 | 890,127 | -0.10(-0.76%) |
Nov 17, 2011 | 12.80 | 12.91 | 12.56 | 12.60 | 525,337 | -0.14(-1.13%) |
Nov 16, 2011 | 12.76 | 12.95 | 12.70 | 12.75 | 538,815 | -0.21(-1.64%) |
Nov 15, 2011 | 13.05 | 13.07 | 12.79 | 12.96 | 745,517 | -0.18(-1.41%) |
Nov 14, 2011 | 13.39 | 13.54 | 13.05 | 13.14 | 1,184,808 | -0.38(-2.83%) |
Nov 11, 2011 | 13.53 | 13.62 | 13.48 | 13.53 | 468,336 | +0.16(+1.23%) |
Nov 10, 2011 | 13.49 | 13.49 | 13.25 | 13.36 | 517,927 | +0.04(+0.31%) |
Nov 09, 2011 | 13.51 | 13.51 | 13.25 | 13.32 | 698,522 | -0.42(-3.09%) |
Nov 08, 2011 | 13.56 | 13.84 | 13.54 | 13.75 | 611,798 | +0.29(+2.14%) |
Nov 07, 2011 | 13.33 | 13.52 | 13.20 | 13.46 | 552,198 | +0.16(+1.24%) |
Nov 04, 2011 | 13.24 | 13.33 | 12.97 | 13.30 | 702,668 | +0.05(+0.36%) |
Nov 03, 2011 | 13.48 | 13.58 | 13.16 | 13.25 | 1,382,347 | -0.10(-0.77%) |
Nov 02, 2011 | 13.23 | 13.51 | 13.20 | 13.35 | 525,610 | +0.29(+2.25%) |
Nov 01, 2011 | 13.14 | 13.43 | 12.95 | 13.06 | 1,132,112 | -0.38(-2.85%) |
Oct 31, 2011 | 13.74 | 13.76 | 13.34 | 13.44 | 973,680 | -0.41(-2.97%) |
Oct 28, 2011 | 13.51 | 13.91 | 13.49 | 13.85 | 526,977 | +0.13(+0.95%) |
Oct 27, 2011 | 13.55 | 13.75 | 13.52 | 13.72 | 737,456 | +0.59(+4.48%) |
Oct 26, 2011 | 13.07 | 13.19 | 13.00 | 13.13 | 763,105 | +0.16(+1.21%) |
Oct 25, 2011 | 13.01 | 13.09 | 12.82 | 12.97 | 1,100,882 | -0.14(-1.04%) |
Oct 24, 2011 | 12.85 | 13.14 | 12.84 | 13.11 | 385,540 | +0.32(+2.52%) |
Oct 21, 2011 | 12.71 | 12.84 | 12.71 | 12.79 | 515,461 | +0.17(+1.36%) |
Oct 20, 2011 | 12.71 | 12.76 | 12.56 | 12.62 | 929,843 | -0.13(-1.02%) |
Oct 19, 2011 | 12.67 | 12.80 | 12.67 | 12.75 | 826,804 | +0.06(+0.49%) |
Oct 18, 2011 | 12.36 | 12.78 | 12.31 | 12.69 | 888,177 | +0.20(+1.59%) |
Oct 17, 2011 | 12.45 | 12.55 | 12.39 | 12.49 | 1,140,544 | -0.13(-1.03%) |
Oct 14, 2011 | 12.66 | 12.78 | 12.53 | 12.62 | 683,259 | +0.18(+1.43%) |
Oct 13, 2011 | 12.28 | 12.51 | 12.09 | 12.44 | 1,020,462 | +0.14(+1.17%) |
Oct 12, 2011 | 12.42 | 12.50 | 12.28 | 12.30 | 808,762 | +0.12(+1.01%) |
Oct 11, 2011 | 12.18 | 12.51 | 12.14 | 12.17 | 1,127,949 | -0.08(-0.61%) |
Oct 10, 2011 | 12.10 | 12.30 | 12.10 | 12.25 | 663,521 | +0.36(+3.05%) |
Oct 07, 2011 | 12.08 | 12.25 | 11.82 | 11.89 | 1,252,516 | -0.10(-0.86%) |
Oct 06, 2011 | 11.85 | 12.01 | 11.85 | 11.99 | 1,429,727 | +0.61(+5.36%) |
Oct 05, 2011 | 11.11 | 11.39 | 11.05 | 11.38 | 900,248 | +0.17(+1.53%) |
Oct 04, 2011 | 11.28 | 11.28 | 10.82 | 11.21 | 1,361,820 | -0.16(-1.38%) |
Oct 03, 2011 | 11.60 | 11.73 | 11.34 | 11.36 | 1,207,712 | -0.21(-1.83%) |
Sep 30, 2011 | 11.78 | 11.85 | 11.58 | 11.58 | 1,560,522 | -0.38(-3.21%) |
Sep 29, 2011 | 12.10 | 12.17 | 11.90 | 11.96 | 1,095,187 | +0.08(+0.69%) |
Sep 28, 2011 | 12.19 | 12.32 | 11.86 | 11.88 | 1,227,244 | -0.23(-1.92%) |
Sep 27, 2011 | 12.04 | 12.31 | 11.83 | 12.11 | 1,567,381 | +0.31(+2.67%) |
Sep 26, 2011 | 11.65 | 11.82 | 11.50 | 11.80 | 692,661 | +0.27(+2.38%) |
Sep 23, 2011 | 11.28 | 11.58 | 11.28 | 11.52 | 941,841 | +0.11(+0.96%) |
Sep 22, 2011 | 11.87 | 11.96 | 11.34 | 11.41 | 2,219,174 | -0.84(-6.82%) |
Sep 21, 2011 | 12.54 | 12.54 | 12.23 | 12.25 | 1,397,224 | -0.38(-2.98%) |
Sep 20, 2011 | 12.52 | 12.63 | 12.42 | 12.62 | 923,148 | +0.12(+0.99%) |
Sep 19, 2011 | 12.43 | 12.56 | 12.37 | 12.50 | 506,077 | -0.18(-1.46%) |
Sep 16, 2011 | 12.67 | 12.75 | 12.62 | 12.69 | 1,226,756 | +0.01(+0.05%) |
Sep 15, 2011 | 12.60 | 12.72 | 12.53 | 12.68 | 685,146 | +0.25(+1.98%) |
Sep 14, 2011 | 12.65 | 12.65 | 12.36 | 12.43 | 807,450 | -0.14(-1.14%) |
Sep 13, 2011 | 12.67 | 12.67 | 12.48 | 12.58 | 533,607 | -0.05(-0.43%) |
Sep 12, 2011 | 12.75 | 12.86 | 12.48 | 12.63 | 962,575 | -0.30(-2.33%) |
Sep 09, 2011 | 13.18 | 13.18 | 12.87 | 12.93 | 571,790 | -0.36(-2.73%) |
Sep 08, 2011 | 13.35 | 13.44 | 13.27 | 13.30 | 916,109 | -0.19(-1.42%) |
Sep 07, 2011 | 13.51 | 13.51 | 13.37 | 13.49 | 835,018 | +0.18(+1.34%) |
Sep 06, 2011 | 13.34 | 13.34 | 13.11 | 13.31 | 1,051,651 | -0.40(-2.95%) |
Sep 02, 2011 | 13.61 | 13.91 | 13.60 | 13.71 | 626,710 | -0.08(-0.55%) |