Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.38 | 13.48 | 13.01 | 13.12 | 1,597,427 | +0.16(+1.27%) |
Nov 29, 2011 | 13.23 | 13.29 | 12.93 | 12.95 | 1,713,165 | -0.06(-0.44%) |
Nov 28, 2011 | 13.06 | 13.14 | 12.92 | 13.01 | 525,962 | +0.31(+2.42%) |
Nov 25, 2011 | 12.72 | 12.87 | 12.63 | 12.70 | 171,581 | +0.13(+1.04%) |
Nov 23, 2011 | 12.63 | 12.72 | 12.53 | 12.57 | 549,710 | -0.05(-0.36%) |
Nov 22, 2011 | 12.61 | 12.94 | 12.59 | 12.62 | 1,037,943 | +0.07(+0.54%) |
Nov 21, 2011 | 12.48 | 12.66 | 12.38 | 12.55 | 289,928 | -0.11(-0.90%) |
Nov 18, 2011 | 12.58 | 12.78 | 12.48 | 12.66 | 290,942 | +0.08(+0.63%) |
Nov 17, 2011 | 12.47 | 12.62 | 12.37 | 12.58 | 98,092 | +0.13(+1.05%) |
Nov 16, 2011 | 12.45 | 12.58 | 12.33 | 12.45 | 221,125 | -0.09(-0.72%) |
Nov 15, 2011 | 12.38 | 12.69 | 12.38 | 12.54 | 253,412 | +0.08(+0.64%) |
Nov 14, 2011 | 12.52 | 12.52 | 12.33 | 12.46 | 288,351 | -0.02(-0.18%) |
Nov 11, 2011 | 12.47 | 12.55 | 12.41 | 12.48 | 219,118 | +0.14(+1.10%) |
Nov 10, 2011 | 12.38 | 12.41 | 12.16 | 12.35 | 358,569 | +0.19(+1.59%) |
Nov 09, 2011 | 12.14 | 12.37 | 12.08 | 12.16 | 233,387 | -0.22(-1.75%) |
Nov 08, 2011 | 12.26 | 12.42 | 12.05 | 12.37 | 373,012 | +0.17(+1.40%) |
Nov 07, 2011 | 12.04 | 12.41 | 12.04 | 12.20 | 323,746 | +0.14(+1.18%) |
Nov 04, 2011 | 12.01 | 12.12 | 11.79 | 12.06 | 161,044 | +0.14(+1.19%) |
Nov 03, 2011 | 11.24 | 11.99 | 11.16 | 11.92 | 431,502 | +0.74(+6.61%) |
Nov 02, 2011 | 11.31 | 11.37 | 11.05 | 11.18 | 221,789 | +0.06(+0.56%) |
Nov 01, 2011 | 11.10 | 11.19 | 11.04 | 11.12 | 207,115 | -0.25(-2.20%) |
Oct 31, 2011 | 11.14 | 11.63 | 11.08 | 11.37 | 214,057 | +0.05(+0.40%) |
Oct 28, 2011 | 11.30 | 11.43 | 11.17 | 11.32 | 133,924 | -0.04(-0.35%) |
Oct 27, 2011 | 11.64 | 11.64 | 11.24 | 11.36 | 372,338 | -0.02(-0.20%) |
Oct 26, 2011 | 11.31 | 11.41 | 11.19 | 11.38 | 199,712 | +0.18(+1.57%) |
Oct 25, 2011 | 11.22 | 11.32 | 11.14 | 11.21 | 223,701 | -0.12(-1.05%) |
Oct 24, 2011 | 10.99 | 11.38 | 10.88 | 11.33 | 242,311 | +0.35(+3.21%) |
Oct 21, 2011 | 10.99 | 11.13 | 10.87 | 10.97 | 236,243 | +0.09(+0.78%) |
Oct 20, 2011 | 10.84 | 11.00 | 10.69 | 10.89 | 180,246 | +0.09(+0.84%) |
Oct 19, 2011 | 10.75 | 11.13 | 10.70 | 10.80 | 106,500 | -0.03(-0.31%) |
Oct 18, 2011 | 10.82 | 10.91 | 10.66 | 10.83 | 190,404 | +0.01(+0.11%) |
Oct 17, 2011 | 10.85 | 10.99 | 10.78 | 10.82 | 131,962 | -0.18(-1.65%) |
Oct 14, 2011 | 11.16 | 11.16 | 10.92 | 11.00 | 109,766 | +0.08(+0.73%) |
Oct 13, 2011 | 10.83 | 10.99 | 10.83 | 10.92 | 191,948 | -0.02(-0.16%) |
Oct 12, 2011 | 10.96 | 11.05 | 10.76 | 10.94 | 196,177 | +0.09(+0.84%) |
Oct 11, 2011 | 10.59 | 10.86 | 10.57 | 10.85 | 194,769 | +0.15(+1.38%) |
Oct 10, 2011 | 10.52 | 10.85 | 10.50 | 10.70 | 200,666 | +0.39(+3.74%) |
Oct 07, 2011 | 10.50 | 10.60 | 10.29 | 10.32 | 215,210 | -0.14(-1.36%) |
Oct 06, 2011 | 10.22 | 10.51 | 10.10 | 10.46 | 199,490 | +0.33(+3.25%) |
Oct 05, 2011 | 10.33 | 10.37 | 9.952 | 10.13 | 234,053 | -0.11(-1.05%) |
Oct 04, 2011 | 9.940 | 10.24 | 9.577 | 10.24 | 872,754 | +0.28(+2.85%) |
Oct 03, 2011 | 10.74 | 10.80 | 9.827 | 9.952 | 601,921 | -0.78(-7.30%) |
Sep 30, 2011 | 10.71 | 10.91 | 10.71 | 10.74 | 242,039 | -0.12(-1.15%) |
Sep 29, 2011 | 11.00 | 11.16 | 10.74 | 10.86 | 232,233 | +0.10(+0.95%) |
Sep 28, 2011 | 11.06 | 11.14 | 10.68 | 10.76 | 132,281 | -0.30(-2.67%) |
Sep 27, 2011 | 11.02 | 11.24 | 10.88 | 11.05 | 434,782 | +0.22(+2.04%) |
Sep 26, 2011 | 10.71 | 11.01 | 10.56 | 10.83 | 316,082 | +0.18(+1.71%) |
Sep 23, 2011 | 10.67 | 10.85 | 10.64 | 10.65 | 835,975 | -0.03(-0.27%) |
Sep 22, 2011 | 10.72 | 10.84 | 10.47 | 10.68 | 332,091 | -0.35(-3.14%) |
Sep 21, 2011 | 11.24 | 11.34 | 10.99 | 11.03 | 129,471 | -0.09(-0.77%) |
Sep 20, 2011 | 11.39 | 11.59 | 11.09 | 11.11 | 204,874 | -0.28(-2.44%) |
Sep 19, 2011 | 11.16 | 11.57 | 11.13 | 11.39 | 194,457 | -0.03(-0.25%) |
Sep 16, 2011 | 11.53 | 11.61 | 11.38 | 11.42 | 141,372 | -0.07(-0.59%) |
Sep 15, 2011 | 11.56 | 11.64 | 11.35 | 11.49 | 170,585 | +0.07(+0.60%) |
Sep 14, 2011 | 11.39 | 11.59 | 11.21 | 11.42 | 263,100 | +0.11(+1.00%) |
Sep 13, 2011 | 11.30 | 11.35 | 11.11 | 11.30 | 173,120 | +0.07(+0.61%) |
Sep 12, 2011 | 11.36 | 11.61 | 11.08 | 11.24 | 254,544 | -0.23(-1.98%) |
Sep 09, 2011 | 11.49 | 11.66 | 11.40 | 11.46 | 181,965 | -0.14(-1.18%) |
Sep 08, 2011 | 11.56 | 11.83 | 11.32 | 11.60 | 252,829 | -0.07(-0.63%) |
Sep 07, 2011 | 11.16 | 11.84 | 11.16 | 11.67 | 324,925 | +0.51(+4.53%) |
Sep 06, 2011 | 10.70 | 11.18 | 10.67 | 11.17 | 279,548 | +0.25(+2.29%) |
Sep 02, 2011 | 10.97 | 10.99 | 10.79 | 10.92 | 262,443 | -0.27(-2.44%) |