Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.97 | 11.29 | 10.88 | 11.14 | 419,235 | +0.54(+5.10%) |
Nov 29, 2011 | 10.80 | 10.91 | 10.47 | 10.60 | 183,019 | -0.16(-1.46%) |
Nov 28, 2011 | 10.65 | 10.82 | 10.53 | 10.76 | 201,390 | +0.47(+4.58%) |
Nov 25, 2011 | 10.68 | 10.84 | 10.27 | 10.29 | 79,148 | -0.47(-4.38%) |
Nov 23, 2011 | 11.34 | 11.34 | 10.71 | 10.76 | 149,890 | -0.66(-5.80%) |
Nov 22, 2011 | 11.64 | 11.69 | 11.36 | 11.42 | 71,588 | -0.19(-1.65%) |
Nov 21, 2011 | 11.71 | 11.89 | 11.61 | 11.62 | 89,092 | -0.32(-2.70%) |
Nov 18, 2011 | 12.08 | 12.10 | 11.91 | 11.94 | 65,484 | -0.13(-1.08%) |
Nov 17, 2011 | 12.39 | 12.45 | 12.01 | 12.07 | 104,725 | -0.34(-2.74%) |
Nov 16, 2011 | 12.42 | 12.83 | 12.23 | 12.41 | 101,480 | -0.12(-0.97%) |
Nov 15, 2011 | 12.27 | 12.67 | 12.09 | 12.53 | 76,025 | +0.23(+1.84%) |
Nov 14, 2011 | 12.40 | 12.49 | 12.21 | 12.30 | 117,079 | -0.07(-0.56%) |
Nov 11, 2011 | 12.10 | 12.43 | 12.10 | 12.37 | 88,828 | +0.35(+2.90%) |
Nov 10, 2011 | 12.04 | 12.07 | 11.83 | 12.02 | 89,133 | +0.12(+1.03%) |
Nov 09, 2011 | 12.21 | 12.34 | 11.83 | 11.90 | 123,601 | -0.58(-4.61%) |
Nov 08, 2011 | 12.42 | 12.57 | 12.04 | 12.48 | 98,881 | +0.14(+1.13%) |
Nov 07, 2011 | 12.49 | 12.51 | 12.07 | 12.34 | 71,484 | -0.22(-1.74%) |
Nov 04, 2011 | 12.33 | 12.58 | 12.25 | 12.56 | 69,076 | +0.07(+0.56%) |
Nov 03, 2011 | 11.97 | 12.52 | 11.66 | 12.49 | 136,143 | +0.64(+5.37%) |
Nov 02, 2011 | 12.09 | 12.09 | 11.56 | 11.85 | 158,841 | -0.07(-0.59%) |
Nov 01, 2011 | 11.98 | 12.28 | 11.82 | 11.92 | 144,797 | -0.53(-4.27%) |
Oct 31, 2011 | 12.79 | 12.79 | 12.42 | 12.45 | 109,178 | -0.50(-3.84%) |
Oct 28, 2011 | 13.11 | 13.20 | 12.92 | 12.95 | 117,277 | -0.17(-1.33%) |
Oct 27, 2011 | 12.64 | 13.12 | 12.51 | 13.12 | 179,906 | +0.77(+6.21%) |
Oct 26, 2011 | 12.42 | 12.42 | 11.92 | 12.36 | 112,887 | +0.00(+0.00%) |
Oct 25, 2011 | 12.48 | 12.56 | 12.23 | 12.36 | 118,598 | -0.20(-1.60%) |
Oct 24, 2011 | 12.05 | 12.57 | 12.02 | 12.56 | 131,075 | +0.58(+4.88%) |
Oct 21, 2011 | 11.87 | 12.03 | 11.73 | 11.97 | 120,969 | +0.25(+2.16%) |
Oct 20, 2011 | 11.99 | 12.03 | 11.40 | 11.72 | 96,051 | -0.25(-2.11%) |
Oct 19, 2011 | 12.01 | 12.26 | 11.84 | 11.97 | 135,804 | -0.08(-0.65%) |
Oct 18, 2011 | 12.03 | 12.27 | 11.69 | 12.05 | 146,720 | +0.02(+0.15%) |
Oct 17, 2011 | 12.66 | 12.71 | 11.97 | 12.03 | 136,239 | -0.72(-5.67%) |
Oct 14, 2011 | 12.57 | 12.77 | 12.40 | 12.76 | 89,783 | +0.29(+2.31%) |
Oct 13, 2011 | 12.78 | 12.84 | 12.31 | 12.47 | 94,164 | -0.39(-3.05%) |
Oct 12, 2011 | 12.43 | 12.99 | 12.41 | 12.86 | 120,804 | +0.52(+4.24%) |
Oct 11, 2011 | 12.17 | 12.42 | 12.13 | 12.34 | 162,509 | +0.10(+0.78%) |
Oct 10, 2011 | 12.16 | 12.34 | 11.96 | 12.24 | 167,331 | +0.29(+2.41%) |
Oct 07, 2011 | 12.27 | 12.40 | 11.83 | 11.96 | 132,096 | -0.30(-2.42%) |
Oct 06, 2011 | 12.04 | 12.33 | 12.01 | 12.25 | 154,903 | +0.37(+3.08%) |
Oct 05, 2011 | 11.97 | 12.09 | 11.72 | 11.89 | 199,236 | -0.10(-0.87%) |
Oct 04, 2011 | 11.23 | 12.08 | 11.19 | 11.99 | 346,312 | +0.70(+6.18%) |
Oct 03, 2011 | 11.79 | 11.96 | 11.28 | 11.29 | 348,015 | -0.56(-4.71%) |
Sep 30, 2011 | 12.09 | 12.33 | 11.81 | 11.85 | 196,696 | -0.33(-2.72%) |
Sep 29, 2011 | 12.19 | 12.30 | 11.93 | 12.18 | 132,709 | +0.19(+1.60%) |
Sep 28, 2011 | 12.56 | 12.56 | 11.97 | 11.99 | 137,394 | -0.54(-4.32%) |
Sep 27, 2011 | 12.52 | 12.67 | 12.32 | 12.53 | 199,744 | +0.23(+1.84%) |
Sep 26, 2011 | 11.98 | 12.31 | 11.93 | 12.30 | 116,519 | +0.44(+3.67%) |
Sep 23, 2011 | 11.41 | 11.96 | 11.34 | 11.87 | 213,055 | +0.37(+3.18%) |
Sep 22, 2011 | 11.48 | 11.86 | 11.36 | 11.50 | 266,485 | -0.30(-2.51%) |
Sep 21, 2011 | 11.94 | 12.09 | 11.77 | 11.80 | 200,093 | -0.17(-1.38%) |
Sep 20, 2011 | 12.37 | 12.37 | 11.86 | 11.96 | 152,824 | -0.37(-2.97%) |
Sep 19, 2011 | 12.43 | 12.43 | 12.19 | 12.33 | 117,508 | -0.27(-2.15%) |
Sep 16, 2011 | 12.70 | 12.82 | 12.56 | 12.60 | 173,062 | -0.13(-1.03%) |
Sep 15, 2011 | 12.73 | 12.84 | 12.55 | 12.73 | 127,163 | +0.12(+0.97%) |
Sep 14, 2011 | 12.47 | 12.74 | 12.37 | 12.61 | 190,247 | +0.25(+2.05%) |
Sep 13, 2011 | 12.34 | 12.56 | 12.10 | 12.36 | 173,928 | +0.07(+0.57%) |
Sep 12, 2011 | 11.92 | 12.37 | 11.92 | 12.29 | 132,785 | +0.22(+1.81%) |
Sep 09, 2011 | 12.10 | 12.29 | 11.98 | 12.07 | 286,008 | -0.16(-1.28%) |
Sep 08, 2011 | 12.58 | 12.69 | 12.16 | 12.23 | 121,333 | -0.42(-3.31%) |
Sep 07, 2011 | 12.45 | 12.71 | 12.27 | 12.64 | 228,818 | +0.38(+3.13%) |
Sep 06, 2011 | 12.23 | 12.36 | 12.00 | 12.26 | 232,559 | -0.03(-0.28%) |
Sep 02, 2011 | 12.29 | 12.69 | 12.21 | 12.30 | 311,097 | -0.24(-1.95%) |