Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.91 | 12.12 | 11.57 | 12.12 | 39,034 | +0.72(+6.32%) |
Nov 29, 2011 | 11.76 | 11.76 | 11.37 | 11.40 | 10,765 | -0.40(-3.39%) |
Nov 28, 2011 | 11.80 | 11.91 | 11.51 | 11.80 | 44,400 | +0.33(+2.88%) |
Nov 25, 2011 | 11.00 | 11.69 | 11.00 | 11.47 | 11,957 | +0.44(+3.99%) |
Nov 23, 2011 | 11.19 | 11.43 | 10.88 | 11.03 | 29,554 | -0.20(-1.78%) |
Nov 22, 2011 | 11.55 | 11.59 | 11.20 | 11.23 | 28,138 | -0.20(-1.75%) |
Nov 21, 2011 | 12.20 | 12.20 | 11.20 | 11.43 | 40,898 | -0.26(-2.22%) |
Nov 18, 2011 | 11.81 | 11.93 | 11.61 | 11.69 | 22,948 | +0.04(+0.34%) |
Nov 17, 2011 | 11.77 | 11.86 | 11.50 | 11.65 | 13,656 | -0.21(-1.77%) |
Nov 16, 2011 | 11.46 | 12.25 | 11.40 | 11.86 | 105,431 | +0.23(+1.98%) |
Nov 15, 2011 | 11.64 | 11.72 | 11.55 | 11.63 | 34,811 | +0.00(+0.00%) |
Nov 14, 2011 | 11.73 | 11.75 | 11.31 | 11.63 | 62,272 | -0.22(-1.86%) |
Nov 11, 2011 | 12.21 | 12.27 | 11.75 | 11.85 | 43,819 | -0.15(-1.25%) |
Nov 10, 2011 | 12.62 | 12.62 | 11.41 | 12.00 | 207,056 | +0.19(+1.61%) |
Nov 09, 2011 | 11.64 | 11.99 | 11.14 | 11.81 | 94,487 | -0.12(-1.01%) |
Nov 08, 2011 | 11.68 | 12.06 | 11.16 | 11.93 | 146,914 | +0.97(+8.85%) |
Nov 07, 2011 | 11.32 | 11.42 | 10.62 | 10.96 | 108,276 | -0.36(-3.18%) |
Nov 04, 2011 | 12.53 | 12.53 | 11.30 | 11.32 | 223,272 | -1.33(-10.51%) |
Nov 03, 2011 | 12.87 | 12.87 | 12.00 | 12.65 | 171,130 | +0.15(+1.20%) |
Nov 02, 2011 | 12.43 | 12.76 | 12.07 | 12.50 | 57,626 | +0.35(+2.88%) |
Nov 01, 2011 | 12.50 | 12.50 | 11.95 | 12.15 | 37,663 | -0.47(-3.72%) |
Oct 31, 2011 | 12.89 | 12.89 | 12.50 | 12.62 | 59,146 | -0.27(-2.09%) |
Oct 28, 2011 | 13.12 | 13.30 | 12.85 | 12.89 | 57,732 | -0.36(-2.72%) |
Oct 27, 2011 | 13.59 | 13.86 | 13.00 | 13.25 | 110,203 | +0.10(+0.76%) |
Oct 26, 2011 | 13.59 | 13.59 | 13.01 | 13.15 | 29,501 | -0.05(-0.38%) |
Oct 25, 2011 | 13.95 | 14.04 | 12.72 | 13.20 | 51,792 | -0.97(-6.85%) |
Oct 24, 2011 | 12.97 | 14.26 | 12.50 | 14.17 | 173,918 | +1.67(+13.36%) |
Oct 21, 2011 | 12.26 | 13.04 | 12.26 | 12.50 | 123,600 | +0.40(+3.31%) |
Oct 20, 2011 | 13.70 | 13.70 | 12.07 | 12.10 | 105,302 | -1.46(-10.77%) |
Oct 19, 2011 | 14.23 | 14.24 | 13.54 | 13.56 | 31,727 | -0.66(-4.64%) |
Oct 18, 2011 | 14.01 | 14.49 | 14.01 | 14.22 | 55,990 | +0.17(+1.21%) |
Oct 17, 2011 | 14.10 | 14.65 | 13.99 | 14.05 | 52,674 | -0.13(-0.92%) |
Oct 14, 2011 | 14.50 | 14.50 | 14.01 | 14.18 | 48,502 | -0.02(-0.14%) |
Oct 13, 2011 | 14.01 | 14.35 | 13.51 | 14.20 | 34,478 | +0.11(+0.78%) |
Oct 12, 2011 | 13.28 | 14.11 | 12.91 | 14.09 | 81,354 | +0.86(+6.50%) |
Oct 11, 2011 | 13.25 | 13.40 | 12.72 | 13.23 | 114,808 | -0.10(-0.75%) |
Oct 10, 2011 | 13.45 | 13.45 | 13.10 | 13.33 | 45,227 | +0.05(+0.38%) |
Oct 07, 2011 | 14.03 | 14.03 | 12.91 | 13.28 | 54,843 | -0.67(-4.80%) |
Oct 06, 2011 | 12.81 | 14.41 | 12.70 | 13.95 | 156,404 | +1.22(+9.58%) |
Oct 05, 2011 | 13.08 | 13.09 | 12.57 | 12.73 | 29,410 | -0.28(-2.15%) |
Oct 04, 2011 | 11.82 | 13.01 | 11.18 | 13.01 | 137,770 | +1.01(+8.42%) |
Oct 03, 2011 | 11.82 | 12.25 | 11.06 | 12.00 | 128,500 | -0.04(-0.33%) |
Sep 30, 2011 | 11.86 | 12.04 | 11.52 | 12.04 | 563,445 | -0.06(-0.50%) |
Sep 29, 2011 | 12.40 | 12.62 | 11.72 | 12.10 | 55,715 | +0.03(+0.25%) |
Sep 28, 2011 | 12.45 | 12.57 | 11.94 | 12.07 | 86,695 | -0.31(-2.50%) |
Sep 27, 2011 | 12.47 | 12.60 | 12.05 | 12.38 | 101,739 | +0.23(+1.89%) |
Sep 26, 2011 | 12.25 | 12.44 | 11.33 | 12.15 | 102,084 | +0.00(+0.00%) |
Sep 23, 2011 | 12.53 | 12.56 | 12.00 | 12.15 | 156,696 | -0.53(-4.18%) |
Sep 22, 2011 | 13.50 | 13.50 | 12.15 | 12.68 | 191,266 | -1.12(-8.12%) |
Sep 21, 2011 | 14.23 | 14.74 | 13.50 | 13.80 | 155,657 | +0.10(+0.73%) |
Sep 20, 2011 | 13.57 | 14.58 | 13.20 | 13.70 | 452,732 | +0.97(+7.62%) |
Sep 19, 2011 | 13.39 | 13.39 | 12.50 | 12.73 | 64,163 | -0.34(-2.60%) |
Sep 16, 2011 | 12.53 | 13.31 | 12.25 | 13.07 | 45,544 | +0.64(+5.15%) |
Sep 15, 2011 | 12.29 | 12.80 | 12.05 | 12.43 | 41,231 | +0.26(+2.14%) |
Sep 14, 2011 | 13.03 | 13.70 | 12.07 | 12.17 | 149,414 | -0.91(-6.96%) |
Sep 13, 2011 | 12.94 | 13.20 | 12.50 | 13.08 | 16,446 | +0.27(+2.11%) |
Sep 12, 2011 | 12.50 | 13.24 | 12.29 | 12.81 | 57,094 | +0.11(+0.87%) |
Sep 09, 2011 | 12.56 | 12.70 | 12.48 | 12.70 | 29,474 | +0.10(+0.79%) |
Sep 08, 2011 | 12.54 | 12.93 | 12.22 | 12.60 | 95,215 | +0.04(+0.32%) |
Sep 07, 2011 | 13.81 | 14.00 | 12.50 | 12.56 | 108,112 | -0.35(-2.75%) |
Sep 06, 2011 | 12.90 | 13.00 | 12.55 | 12.91 | 45,285 | -0.25(-1.86%) |
Sep 02, 2011 | 13.84 | 13.92 | 13.16 | 13.16 | 65,221 | -0.84(-6.00%) |