Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.67 | 10.99 | 10.65 | 10.99 | 194,892 | +0.69(+6.70%) |
Nov 29, 2011 | 10.50 | 10.51 | 10.20 | 10.30 | 55,518 | -0.23(-2.18%) |
Nov 28, 2011 | 10.20 | 10.65 | 10.11 | 10.53 | 124,348 | +0.62(+6.26%) |
Nov 25, 2011 | 10.11 | 10.25 | 9.870 | 9.910 | 58,836 | -0.24(-2.36%) |
Nov 23, 2011 | 10.50 | 10.60 | 10.08 | 10.15 | 63,763 | -0.48(-4.52%) |
Nov 22, 2011 | 10.82 | 11.00 | 10.59 | 10.63 | 59,766 | -0.19(-1.76%) |
Nov 21, 2011 | 10.88 | 11.10 | 10.68 | 10.82 | 73,693 | -0.27(-2.43%) |
Nov 18, 2011 | 10.53 | 11.11 | 10.53 | 11.09 | 83,720 | +0.56(+5.32%) |
Nov 17, 2011 | 10.78 | 10.79 | 10.33 | 10.53 | 159,966 | -0.27(-2.50%) |
Nov 16, 2011 | 10.99 | 11.15 | 10.71 | 10.80 | 164,976 | -0.27(-2.44%) |
Nov 15, 2011 | 11.08 | 11.19 | 10.90 | 11.07 | 86,550 | -0.01(-0.09%) |
Nov 14, 2011 | 11.24 | 11.24 | 10.84 | 11.08 | 130,788 | -0.17(-1.51%) |
Nov 11, 2011 | 11.17 | 11.49 | 11.02 | 11.25 | 166,596 | +0.22(+1.99%) |
Nov 10, 2011 | 11.30 | 11.37 | 10.94 | 11.03 | 177,925 | -0.10(-0.90%) |
Nov 09, 2011 | 11.28 | 11.55 | 11.11 | 11.13 | 167,022 | -0.40(-3.47%) |
Nov 08, 2011 | 11.59 | 11.60 | 11.23 | 11.53 | 218,629 | +0.02(+0.17%) |
Nov 07, 2011 | 11.54 | 11.59 | 11.31 | 11.51 | 139,950 | +0.00(+0.00%) |
Nov 04, 2011 | 10.94 | 11.54 | 10.53 | 11.51 | 423,879 | -1.40(-10.84%) |
Nov 03, 2011 | 12.87 | 12.98 | 12.59 | 12.91 | 96,817 | +0.26(+2.06%) |
Nov 02, 2011 | 12.40 | 12.79 | 12.33 | 12.65 | 146,168 | +0.45(+3.69%) |
Nov 01, 2011 | 12.37 | 12.53 | 12.11 | 12.20 | 132,581 | -0.59(-4.61%) |
Oct 31, 2011 | 12.73 | 12.98 | 12.50 | 12.79 | 96,916 | -0.16(-1.24%) |
Oct 28, 2011 | 12.87 | 13.05 | 12.72 | 12.95 | 196,182 | -0.01(-0.08%) |
Oct 27, 2011 | 13.09 | 13.09 | 12.50 | 12.96 | 257,222 | +0.28(+2.21%) |
Oct 26, 2011 | 14.00 | 14.00 | 12.40 | 12.68 | 500,051 | -1.33(-9.49%) |
Oct 25, 2011 | 13.86 | 14.21 | 13.64 | 14.01 | 164,913 | +0.02(+0.14%) |
Oct 24, 2011 | 13.42 | 14.04 | 13.14 | 13.99 | 117,707 | +0.61(+4.56%) |
Oct 21, 2011 | 13.77 | 13.77 | 13.15 | 13.38 | 103,093 | -0.15(-1.11%) |
Oct 20, 2011 | 13.45 | 13.61 | 12.90 | 13.53 | 80,092 | +0.09(+0.67%) |
Oct 19, 2011 | 13.96 | 14.18 | 13.35 | 13.44 | 121,424 | -0.58(-4.14%) |
Oct 18, 2011 | 13.55 | 14.12 | 13.30 | 14.02 | 110,311 | +0.47(+3.47%) |
Oct 17, 2011 | 13.87 | 13.87 | 13.33 | 13.55 | 81,290 | -0.42(-3.01%) |
Oct 14, 2011 | 13.71 | 14.00 | 13.65 | 13.97 | 104,852 | +0.47(+3.48%) |
Oct 13, 2011 | 13.26 | 13.66 | 13.07 | 13.50 | 84,252 | -0.08(-0.59%) |
Oct 12, 2011 | 13.70 | 13.79 | 13.44 | 13.58 | 111,276 | +0.05(+0.37%) |
Oct 11, 2011 | 13.18 | 13.72 | 12.92 | 13.53 | 161,638 | +0.25(+1.88%) |
Oct 10, 2011 | 12.62 | 13.32 | 12.62 | 13.28 | 212,640 | +0.76(+6.07%) |
Oct 07, 2011 | 12.33 | 12.97 | 12.04 | 12.52 | 149,531 | +0.23(+1.87%) |
Oct 06, 2011 | 11.51 | 12.35 | 11.35 | 12.29 | 161,786 | +0.79(+6.87%) |
Oct 05, 2011 | 11.51 | 11.53 | 11.31 | 11.50 | 121,680 | +0.01(+0.09%) |
Oct 04, 2011 | 10.88 | 11.82 | 10.76 | 11.49 | 234,669 | +0.45(+4.08%) |
Oct 03, 2011 | 10.88 | 11.46 | 10.70 | 11.04 | 208,253 | +0.04(+0.36%) |
Sep 30, 2011 | 11.40 | 11.80 | 10.94 | 11.00 | 266,953 | -0.61(-5.25%) |
Sep 29, 2011 | 11.66 | 11.75 | 11.23 | 11.61 | 113,461 | +0.22(+1.93%) |
Sep 28, 2011 | 11.76 | 11.76 | 11.25 | 11.39 | 190,521 | -0.35(-2.98%) |
Sep 27, 2011 | 11.74 | 11.98 | 11.55 | 11.74 | 177,337 | +0.24(+2.09%) |
Sep 26, 2011 | 11.43 | 11.56 | 11.20 | 11.50 | 108,177 | +0.16(+1.41%) |
Sep 23, 2011 | 11.64 | 11.78 | 11.25 | 11.34 | 166,467 | -0.35(-2.99%) |
Sep 22, 2011 | 11.21 | 12.05 | 11.11 | 11.69 | 201,347 | +0.07(+0.60%) |
Sep 21, 2011 | 11.92 | 12.10 | 11.57 | 11.62 | 236,986 | -0.27(-2.27%) |
Sep 20, 2011 | 12.23 | 12.28 | 11.88 | 11.89 | 121,371 | -0.25(-2.06%) |
Sep 19, 2011 | 12.02 | 12.36 | 11.89 | 12.14 | 138,464 | -0.12(-0.98%) |
Sep 16, 2011 | 12.56 | 12.57 | 12.13 | 12.26 | 142,974 | -0.21(-1.68%) |
Sep 15, 2011 | 12.48 | 12.50 | 12.28 | 12.47 | 65,119 | +0.17(+1.38%) |
Sep 14, 2011 | 12.32 | 12.52 | 12.04 | 12.30 | 83,296 | +0.12(+0.99%) |
Sep 13, 2011 | 12.31 | 12.40 | 11.99 | 12.18 | 73,591 | -0.09(-0.73%) |
Sep 12, 2011 | 11.88 | 12.30 | 11.88 | 12.27 | 43,927 | +0.18(+1.49%) |
Sep 09, 2011 | 11.95 | 12.18 | 11.76 | 12.09 | 155,071 | -0.02(-0.17%) |
Sep 08, 2011 | 12.22 | 12.47 | 11.98 | 12.11 | 81,885 | -0.17(-1.38%) |
Sep 07, 2011 | 12.78 | 12.78 | 12.15 | 12.28 | 179,388 | -0.26(-2.07%) |
Sep 06, 2011 | 11.88 | 12.55 | 11.88 | 12.54 | 168,555 | +0.19(+1.54%) |
Sep 02, 2011 | 12.22 | 12.58 | 12.22 | 12.35 | 140,684 | -0.22(-1.75%) |