Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.00 | 13.07 | 12.83 | 12.83 | 11,853 | +0.24(+1.91%) |
Nov 29, 2011 | 12.55 | 12.92 | 12.54 | 12.59 | 12,774 | +0.17(+1.37%) |
Nov 28, 2011 | 12.62 | 12.65 | 12.40 | 12.42 | 12,228 | +0.52(+4.37%) |
Nov 25, 2011 | 11.72 | 11.90 | 11.72 | 11.90 | 1,262 | +0.08(+0.68%) |
Nov 23, 2011 | 11.99 | 11.99 | 11.78 | 11.82 | 4,290 | -0.17(-1.42%) |
Nov 22, 2011 | 11.90 | 12.17 | 11.90 | 11.99 | 19,445 | +0.13(+1.10%) |
Nov 21, 2011 | 11.91 | 11.94 | 11.70 | 11.86 | 12,748 | -0.33(-2.71%) |
Nov 18, 2011 | 12.30 | 12.36 | 12.16 | 12.19 | 20,835 | +0.16(+1.33%) |
Nov 17, 2011 | 12.35 | 12.35 | 12.03 | 12.03 | 11,606 | -0.62(-4.90%) |
Nov 16, 2011 | 12.69 | 12.94 | 12.54 | 12.65 | 16,367 | -0.23(-1.79%) |
Nov 15, 2011 | 12.84 | 13.01 | 12.81 | 12.88 | 10,222 | -0.08(-0.62%) |
Nov 14, 2011 | 12.96 | 13.13 | 12.93 | 12.96 | 3,228 | -0.42(-3.14%) |
Nov 11, 2011 | 13.30 | 13.49 | 13.26 | 13.38 | 7,430 | +0.38(+2.92%) |
Nov 10, 2011 | 13.00 | 13.00 | 12.78 | 13.00 | 4,853 | +0.25(+1.96%) |
Nov 09, 2011 | 12.96 | 13.18 | 12.75 | 12.75 | 18,755 | -0.90(-6.59%) |
Nov 08, 2011 | 13.55 | 13.73 | 13.51 | 13.65 | 3,893 | +0.22(+1.64%) |
Nov 07, 2011 | 13.51 | 13.55 | 13.36 | 13.43 | 8,524 | -0.08(-0.59%) |
Nov 04, 2011 | 13.43 | 13.51 | 13.30 | 13.51 | 26,570 | -0.29(-2.10%) |
Nov 03, 2011 | 13.75 | 13.80 | 13.50 | 13.80 | 22,725 | +0.70(+5.34%) |
Nov 02, 2011 | 12.92 | 13.25 | 12.92 | 13.10 | 12,973 | -0.06(-0.46%) |
Nov 01, 2011 | 12.83 | 13.43 | 12.82 | 13.16 | 10,931 | -0.57(-4.15%) |
Oct 31, 2011 | 14.01 | 14.01 | 13.73 | 13.73 | 4,392 | -0.94(-6.41%) |
Oct 28, 2011 | 14.74 | 14.78 | 14.67 | 14.67 | 6,057 | -0.37(-2.46%) |
Oct 27, 2011 | 14.96 | 15.09 | 14.87 | 15.04 | 11,846 | +1.44(+10.59%) |
Oct 26, 2011 | 13.75 | 13.75 | 13.46 | 13.60 | 5,809 | -0.16(-1.16%) |
Oct 25, 2011 | 13.77 | 13.79 | 13.59 | 13.76 | 43,822 | +0.26(+1.93%) |
Oct 24, 2011 | 13.41 | 13.69 | 13.41 | 13.50 | 245,826 | +0.25(+1.89%) |
Oct 21, 2011 | 13.44 | 13.44 | 13.16 | 13.25 | 517,640 | +0.08(+0.61%) |
Oct 20, 2011 | 13.23 | 13.29 | 13.00 | 13.17 | 6,991 | -0.13(-0.98%) |
Oct 19, 2011 | 13.65 | 13.65 | 13.30 | 13.30 | 9,206 | -0.83(-5.87%) |
Oct 18, 2011 | 13.70 | 14.13 | 13.69 | 14.13 | 9,608 | +0.41(+2.99%) |
Oct 17, 2011 | 14.01 | 14.01 | 13.72 | 13.72 | 7,167 | -0.48(-3.38%) |
Oct 14, 2011 | 14.11 | 14.25 | 14.11 | 14.20 | 14,585 | +0.25(+1.79%) |
Oct 13, 2011 | 13.92 | 13.95 | 13.78 | 13.95 | 10,385 | -0.24(-1.69%) |
Oct 12, 2011 | 14.18 | 14.32 | 14.18 | 14.19 | 7,408 | +0.44(+3.20%) |
Oct 11, 2011 | 13.66 | 13.82 | 13.56 | 13.75 | 10,478 | -0.20(-1.43%) |
Oct 10, 2011 | 13.60 | 13.95 | 13.60 | 13.95 | 6,580 | +0.88(+6.73%) |
Oct 07, 2011 | 13.27 | 13.33 | 13.05 | 13.07 | 5,791 | -0.17(-1.28%) |
Oct 06, 2011 | 12.99 | 13.37 | 12.99 | 13.24 | 8,468 | +0.49(+3.84%) |
Oct 05, 2011 | 12.64 | 12.81 | 12.55 | 12.75 | 13,048 | +0.44(+3.57%) |
Oct 04, 2011 | 12.05 | 12.31 | 12.05 | 12.31 | 30,411 | +0.00(+0.00%) |
Oct 03, 2011 | 12.40 | 12.54 | 12.26 | 12.31 | 66,490 | -0.41(-3.22%) |
Sep 30, 2011 | 12.71 | 12.80 | 12.57 | 12.72 | 10,523 | -0.36(-2.75%) |
Sep 29, 2011 | 13.02 | 13.32 | 13.01 | 13.08 | 6,395 | +0.63(+5.06%) |
Sep 28, 2011 | 12.66 | 12.76 | 12.45 | 12.45 | 11,230 | -0.22(-1.74%) |
Sep 27, 2011 | 12.82 | 13.04 | 12.67 | 12.67 | 31,186 | +0.50(+4.11%) |
Sep 26, 2011 | 11.97 | 12.18 | 11.91 | 12.17 | 14,343 | +0.65(+5.64%) |
Sep 23, 2011 | 11.53 | 11.65 | 11.52 | 11.52 | 9,909 | -0.14(-1.20%) |
Sep 22, 2011 | 11.90 | 12.01 | 11.65 | 11.66 | 16,126 | -0.87(-6.94%) |
Sep 21, 2011 | 12.73 | 12.84 | 12.49 | 12.53 | 6,658 | -0.30(-2.34%) |
Sep 20, 2011 | 12.67 | 12.90 | 12.67 | 12.83 | 16,749 | +0.24(+1.91%) |
Sep 19, 2011 | 12.56 | 12.79 | 12.39 | 12.59 | 12,791 | -0.51(-3.89%) |
Sep 16, 2011 | 13.26 | 13.27 | 13.05 | 13.10 | 10,702 | +0.01(+0.08%) |
Sep 15, 2011 | 13.07 | 13.19 | 12.95 | 13.09 | 12,048 | +0.67(+5.39%) |
Sep 14, 2011 | 12.33 | 12.49 | 12.16 | 12.42 | 10,281 | +0.13(+1.06%) |
Sep 13, 2011 | 12.41 | 12.49 | 12.29 | 12.29 | 18,217 | -0.17(-1.36%) |
Sep 12, 2011 | 12.47 | 12.47 | 12.12 | 12.46 | 4,977 | -0.15(-1.19%) |
Sep 09, 2011 | 12.93 | 12.93 | 12.58 | 12.61 | 6,379 | -0.80(-5.97%) |
Sep 08, 2011 | 13.52 | 13.70 | 13.41 | 13.41 | 4,825 | -0.32(-2.33%) |
Sep 07, 2011 | 13.54 | 13.88 | 13.54 | 13.73 | 15,018 | +0.79(+6.11%) |
Sep 06, 2011 | 12.96 | 13.08 | 12.89 | 12.94 | 2,468 | -0.72(-5.27%) |
Sep 02, 2011 | 13.67 | 13.74 | 13.66 | 13.66 | 5,949 | -0.53(-3.74%) |