Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.69 | 13.10 | 12.69 | 13.10 | 1,622,456 | +0.94(+7.73%) |
Nov 29, 2011 | 11.81 | 12.23 | 11.75 | 12.16 | 703,544 | +0.16(+1.33%) |
Nov 28, 2011 | 11.56 | 12.01 | 11.52 | 12.00 | 968,942 | +0.90(+8.11%) |
Nov 25, 2011 | 11.27 | 11.45 | 11.06 | 11.10 | 460,754 | -0.26(-2.29%) |
Nov 23, 2011 | 11.62 | 11.77 | 11.24 | 11.36 | 1,021,289 | -0.51(-4.30%) |
Nov 22, 2011 | 11.88 | 12.18 | 11.80 | 11.87 | 893,120 | -0.01(-0.08%) |
Nov 21, 2011 | 12.22 | 12.22 | 11.75 | 11.88 | 1,205,259 | -0.65(-5.19%) |
Nov 18, 2011 | 12.83 | 12.91 | 12.46 | 12.53 | 1,255,487 | -0.21(-1.65%) |
Nov 17, 2011 | 13.13 | 13.33 | 12.61 | 12.74 | 2,167,441 | -0.37(-2.82%) |
Nov 16, 2011 | 13.40 | 13.78 | 12.90 | 13.11 | 2,887,822 | -0.39(-2.89%) |
Nov 15, 2011 | 11.71 | 13.99 | 11.60 | 13.50 | 4,674,039 | +1.77(+15.09%) |
Nov 14, 2011 | 11.31 | 11.75 | 11.24 | 11.73 | 1,144,181 | +0.37(+3.26%) |
Nov 11, 2011 | 11.40 | 11.47 | 11.26 | 11.36 | 535,837 | +0.12(+1.07%) |
Nov 10, 2011 | 11.26 | 11.47 | 11.00 | 11.24 | 836,640 | +0.16(+1.44%) |
Nov 09, 2011 | 11.35 | 11.80 | 11.02 | 11.08 | 1,311,819 | -0.83(-6.97%) |
Nov 08, 2011 | 11.47 | 11.93 | 11.30 | 11.91 | 729,757 | +0.43(+3.75%) |
Nov 07, 2011 | 11.70 | 11.93 | 11.31 | 11.48 | 602,001 | -0.20(-1.71%) |
Nov 04, 2011 | 11.56 | 11.71 | 11.29 | 11.68 | 576,930 | +0.02(+0.17%) |
Nov 03, 2011 | 11.70 | 11.80 | 11.31 | 11.66 | 696,478 | +0.15(+1.30%) |
Nov 02, 2011 | 11.55 | 11.57 | 11.01 | 11.51 | 736,070 | +0.20(+1.77%) |
Nov 01, 2011 | 11.33 | 11.55 | 11.08 | 11.31 | 800,526 | -0.51(-4.31%) |
Oct 31, 2011 | 12.49 | 12.50 | 11.80 | 11.82 | 664,371 | -0.86(-6.78%) |
Oct 28, 2011 | 12.32 | 12.75 | 12.30 | 12.68 | 600,341 | +0.06(+0.48%) |
Oct 27, 2011 | 12.17 | 12.70 | 11.91 | 12.62 | 1,444,127 | +0.97(+8.33%) |
Oct 26, 2011 | 11.61 | 11.73 | 11.00 | 11.65 | 893,385 | +0.37(+3.28%) |
Oct 25, 2011 | 11.90 | 12.05 | 11.25 | 11.28 | 715,951 | -0.68(-5.69%) |
Oct 24, 2011 | 11.61 | 12.03 | 11.61 | 11.96 | 829,704 | +0.31(+2.66%) |
Oct 21, 2011 | 11.66 | 11.80 | 11.41 | 11.65 | 535,695 | +0.26(+2.28%) |
Oct 20, 2011 | 11.33 | 11.50 | 11.02 | 11.39 | 514,700 | +0.16(+1.42%) |
Oct 19, 2011 | 11.30 | 11.55 | 11.00 | 11.23 | 703,313 | -0.12(-1.06%) |
Oct 18, 2011 | 11.28 | 11.50 | 10.77 | 11.35 | 952,966 | +0.17(+1.52%) |
Oct 17, 2011 | 11.76 | 11.89 | 11.13 | 11.18 | 857,725 | -0.59(-5.01%) |
Oct 14, 2011 | 11.46 | 11.79 | 11.35 | 11.77 | 667,693 | +0.45(+3.98%) |
Oct 13, 2011 | 11.08 | 11.38 | 10.70 | 11.32 | 577,515 | +0.13(+1.16%) |
Oct 12, 2011 | 11.25 | 11.37 | 11.07 | 11.19 | 624,717 | +0.10(+0.90%) |
Oct 11, 2011 | 10.88 | 11.23 | 10.70 | 11.09 | 539,526 | +0.07(+0.64%) |
Oct 10, 2011 | 10.30 | 11.09 | 10.27 | 11.02 | 1,122,777 | +0.83(+8.15%) |
Oct 07, 2011 | 10.55 | 10.70 | 10.05 | 10.19 | 770,998 | -0.23(-2.21%) |
Oct 06, 2011 | 10.44 | 10.58 | 9.960 | 10.42 | 824,288 | +0.12(+1.17%) |
Oct 05, 2011 | 9.950 | 10.37 | 9.830 | 10.30 | 960,545 | +0.43(+4.36%) |
Oct 04, 2011 | 9.850 | 9.920 | 9.023 | 9.870 | 2,065,371 | -0.14(-1.40%) |
Oct 03, 2011 | 11.01 | 11.11 | 10.00 | 10.01 | 2,025,953 | -1.11(-9.98%) |
Sep 30, 2011 | 11.24 | 11.50 | 11.05 | 11.12 | 819,939 | -0.35(-3.05%) |
Sep 29, 2011 | 12.11 | 12.23 | 11.10 | 11.47 | 1,044,739 | -0.27(-2.30%) |
Sep 28, 2011 | 12.42 | 12.49 | 11.73 | 11.74 | 1,101,168 | -0.64(-5.17%) |
Sep 27, 2011 | 12.62 | 12.68 | 12.20 | 12.38 | 1,058,111 | +0.40(+3.34%) |
Sep 26, 2011 | 11.59 | 11.98 | 10.98 | 11.98 | 1,055,007 | +0.52(+4.54%) |
Sep 23, 2011 | 11.31 | 11.54 | 11.10 | 11.46 | 1,036,084 | +0.38(+3.43%) |
Sep 22, 2011 | 11.50 | 11.80 | 10.75 | 11.08 | 1,802,146 | -0.88(-7.36%) |
Sep 21, 2011 | 12.33 | 12.61 | 11.95 | 11.96 | 1,038,645 | -0.40(-3.24%) |
Sep 20, 2011 | 12.79 | 13.16 | 12.35 | 12.36 | 1,028,468 | -0.38(-2.98%) |
Sep 19, 2011 | 12.69 | 12.97 | 12.60 | 12.74 | 1,004,642 | -0.43(-3.26%) |
Sep 16, 2011 | 13.37 | 13.53 | 12.90 | 13.17 | 1,611,485 | -0.12(-0.90%) |
Sep 15, 2011 | 13.51 | 13.72 | 13.22 | 13.29 | 1,242,740 | -0.14(-1.04%) |
Sep 14, 2011 | 13.52 | 13.68 | 12.90 | 13.43 | 1,375,275 | +0.10(+0.75%) |
Sep 13, 2011 | 13.11 | 13.80 | 13.01 | 13.33 | 1,411,759 | +0.24(+1.83%) |
Sep 12, 2011 | 12.94 | 13.49 | 12.78 | 13.09 | 1,225,482 | -0.20(-1.50%) |
Sep 09, 2011 | 13.88 | 13.89 | 12.99 | 13.29 | 1,983,826 | -1.12(-7.77%) |
Sep 08, 2011 | 13.73 | 14.47 | 13.60 | 14.41 | 2,645,782 | +0.51(+3.67%) |
Sep 07, 2011 | 12.49 | 13.94 | 12.49 | 13.90 | 3,226,582 | +1.72(+14.12%) |
Sep 06, 2011 | 11.90 | 12.26 | 11.86 | 12.18 | 1,416,805 | -0.24(-1.93%) |
Sep 02, 2011 | 12.50 | 12.75 | 12.28 | 12.42 | 1,283,747 | -0.36(-2.82%) |