Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.25 | 12.31 | 11.88 | 11.99 | 365,118 | -0.14(-1.13%) |
Nov 29, 2011 | 12.43 | 12.50 | 11.98 | 12.13 | 249,781 | -0.23(-1.86%) |
Nov 28, 2011 | 12.47 | 12.77 | 12.33 | 12.36 | 228,464 | +0.07(+0.57%) |
Nov 25, 2011 | 12.51 | 12.51 | 12.26 | 12.29 | 42,269 | -0.19(-1.55%) |
Nov 23, 2011 | 12.85 | 12.85 | 12.32 | 12.48 | 140,777 | -0.38(-2.97%) |
Nov 22, 2011 | 12.95 | 13.06 | 12.86 | 12.86 | 77,478 | -0.14(-1.11%) |
Nov 21, 2011 | 12.98 | 13.12 | 12.67 | 13.01 | 107,054 | -0.18(-1.38%) |
Nov 18, 2011 | 13.06 | 13.31 | 12.85 | 13.19 | 113,732 | +0.23(+1.81%) |
Nov 17, 2011 | 13.08 | 13.20 | 12.73 | 12.96 | 85,285 | -0.13(-0.97%) |
Nov 16, 2011 | 13.02 | 13.19 | 13.01 | 13.08 | 81,703 | +0.01(+0.04%) |
Nov 15, 2011 | 13.06 | 13.19 | 12.90 | 13.08 | 113,571 | +0.03(+0.26%) |
Nov 14, 2011 | 12.76 | 13.14 | 12.72 | 13.04 | 224,258 | +0.52(+4.14%) |
Nov 11, 2011 | 12.46 | 12.63 | 12.46 | 12.53 | 72,445 | +0.14(+1.14%) |
Nov 10, 2011 | 12.51 | 12.58 | 12.33 | 12.38 | 114,852 | -0.04(-0.33%) |
Nov 09, 2011 | 12.26 | 12.77 | 12.26 | 12.43 | 137,559 | -0.04(-0.31%) |
Nov 08, 2011 | 12.67 | 12.71 | 12.25 | 12.46 | 145,373 | -0.18(-1.42%) |
Nov 07, 2011 | 12.61 | 12.96 | 12.56 | 12.64 | 216,796 | +0.03(+0.21%) |
Nov 04, 2011 | 12.86 | 12.86 | 12.61 | 12.62 | 75,033 | -0.13(-1.02%) |
Nov 03, 2011 | 12.98 | 12.98 | 12.68 | 12.75 | 132,049 | -0.15(-1.14%) |
Nov 02, 2011 | 12.93 | 13.02 | 12.73 | 12.90 | 125,479 | +0.03(+0.25%) |
Nov 01, 2011 | 12.83 | 13.01 | 12.67 | 12.86 | 274,133 | -0.19(-1.45%) |
Oct 31, 2011 | 12.92 | 13.15 | 12.86 | 13.05 | 199,780 | -0.11(-0.83%) |
Oct 28, 2011 | 12.85 | 13.26 | 12.81 | 13.16 | 184,088 | +0.17(+1.31%) |
Oct 27, 2011 | 13.20 | 13.20 | 12.90 | 12.99 | 179,654 | +0.11(+0.85%) |
Oct 26, 2011 | 12.71 | 12.91 | 12.70 | 12.88 | 145,571 | +0.22(+1.76%) |
Oct 25, 2011 | 12.97 | 12.97 | 12.64 | 12.66 | 125,107 | -0.26(-1.98%) |
Oct 24, 2011 | 12.81 | 13.01 | 12.66 | 12.91 | 112,189 | +0.25(+1.99%) |
Oct 21, 2011 | 12.78 | 12.82 | 12.63 | 12.66 | 113,398 | -0.02(-0.19%) |
Oct 20, 2011 | 12.68 | 12.74 | 12.62 | 12.69 | 101,055 | +0.04(+0.34%) |
Oct 19, 2011 | 12.43 | 12.95 | 12.41 | 12.64 | 134,321 | +0.14(+1.10%) |
Oct 18, 2011 | 12.31 | 12.51 | 12.16 | 12.50 | 110,117 | +0.25(+2.05%) |
Oct 17, 2011 | 12.45 | 12.72 | 12.13 | 12.25 | 154,719 | -0.13(-1.06%) |
Oct 14, 2011 | 12.06 | 12.48 | 11.90 | 12.38 | 159,204 | +0.44(+3.68%) |
Oct 13, 2011 | 11.92 | 12.01 | 11.65 | 11.94 | 110,175 | +0.03(+0.21%) |
Oct 12, 2011 | 11.71 | 11.99 | 11.50 | 11.92 | 210,650 | +0.42(+3.63%) |
Oct 11, 2011 | 11.22 | 11.69 | 11.18 | 11.50 | 178,276 | +0.23(+2.06%) |
Oct 10, 2011 | 11.25 | 11.39 | 11.18 | 11.27 | 232,209 | +0.09(+0.81%) |
Oct 07, 2011 | 11.63 | 11.73 | 11.18 | 11.18 | 150,398 | -0.44(-3.76%) |
Oct 06, 2011 | 11.52 | 11.78 | 11.28 | 11.61 | 164,513 | +0.26(+2.26%) |
Oct 05, 2011 | 11.49 | 11.49 | 10.94 | 11.36 | 239,045 | -0.11(-1.00%) |
Oct 04, 2011 | 10.89 | 11.57 | 10.18 | 11.47 | 471,983 | +0.55(+5.02%) |
Oct 03, 2011 | 11.68 | 11.68 | 10.90 | 10.92 | 454,728 | -0.88(-7.48%) |
Sep 30, 2011 | 11.83 | 11.98 | 11.81 | 11.81 | 106,322 | -0.16(-1.34%) |
Sep 29, 2011 | 12.26 | 12.28 | 11.96 | 11.97 | 135,317 | -0.17(-1.41%) |
Sep 28, 2011 | 12.23 | 12.26 | 12.08 | 12.14 | 185,249 | -0.06(-0.48%) |
Sep 27, 2011 | 12.28 | 12.28 | 12.08 | 12.19 | 272,531 | +0.10(+0.81%) |
Sep 26, 2011 | 12.23 | 12.27 | 11.82 | 12.10 | 181,102 | -0.13(-1.07%) |
Sep 23, 2011 | 12.21 | 12.39 | 12.10 | 12.23 | 147,486 | +0.02(+0.18%) |
Sep 22, 2011 | 12.54 | 12.54 | 12.06 | 12.21 | 256,313 | -0.46(-3.64%) |
Sep 21, 2011 | 13.03 | 13.03 | 12.67 | 12.67 | 166,783 | -0.39(-3.01%) |
Sep 20, 2011 | 13.15 | 13.15 | 12.97 | 13.06 | 138,163 | +0.05(+0.42%) |
Sep 19, 2011 | 12.68 | 13.03 | 12.58 | 13.01 | 121,838 | +0.31(+2.40%) |
Sep 16, 2011 | 12.78 | 12.93 | 12.57 | 12.70 | 161,312 | -0.08(-0.60%) |
Sep 15, 2011 | 12.81 | 12.86 | 12.54 | 12.78 | 77,980 | +0.15(+1.15%) |
Sep 14, 2011 | 12.72 | 12.81 | 12.50 | 12.63 | 91,409 | -0.02(-0.17%) |
Sep 13, 2011 | 12.65 | 12.69 | 12.36 | 12.65 | 60,455 | +0.06(+0.51%) |
Sep 12, 2011 | 12.52 | 12.61 | 12.31 | 12.59 | 150,880 | -0.07(-0.53%) |
Sep 09, 2011 | 12.76 | 12.79 | 12.54 | 12.66 | 99,954 | -0.20(-1.58%) |
Sep 08, 2011 | 12.85 | 12.98 | 12.77 | 12.86 | 97,758 | -0.01(-0.06%) |
Sep 07, 2011 | 12.71 | 12.87 | 12.13 | 12.87 | 112,286 | +0.33(+2.62%) |
Sep 06, 2011 | 12.63 | 12.67 | 12.27 | 12.54 | 176,404 | -0.25(-1.92%) |
Sep 02, 2011 | 12.73 | 12.97 | 12.73 | 12.78 | 123,049 | -0.20(-1.57%) |