Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.35 | 13.62 | 13.26 | 13.52 | 2,771,417 | +0.60(+4.68%) |
Nov 29, 2011 | 12.84 | 12.97 | 12.69 | 12.91 | 1,611,496 | +0.15(+1.18%) |
Nov 28, 2011 | 12.80 | 12.88 | 12.66 | 12.76 | 1,778,941 | +0.39(+3.17%) |
Nov 25, 2011 | 12.38 | 12.57 | 12.36 | 12.37 | 790,308 | -0.07(-0.53%) |
Nov 23, 2011 | 12.62 | 12.71 | 12.39 | 12.43 | 1,512,408 | -0.36(-2.79%) |
Nov 22, 2011 | 12.74 | 12.92 | 12.62 | 12.79 | 1,944,750 | +0.06(+0.47%) |
Nov 21, 2011 | 12.97 | 13.00 | 12.62 | 12.73 | 2,251,390 | -0.48(-3.61%) |
Nov 18, 2011 | 13.36 | 13.38 | 13.12 | 13.21 | 1,954,305 | -0.04(-0.27%) |
Nov 17, 2011 | 13.48 | 13.57 | 13.14 | 13.24 | 1,988,809 | -0.22(-1.62%) |
Nov 16, 2011 | 13.54 | 13.77 | 13.43 | 13.46 | 2,762,764 | -0.22(-1.59%) |
Nov 15, 2011 | 13.57 | 13.74 | 13.43 | 13.68 | 2,392,904 | +0.05(+0.40%) |
Nov 14, 2011 | 13.65 | 13.74 | 13.52 | 13.62 | 1,718,606 | -0.05(-0.40%) |
Nov 11, 2011 | 13.52 | 13.76 | 13.50 | 13.68 | 1,878,290 | +0.33(+2.44%) |
Nov 10, 2011 | 13.18 | 13.44 | 13.13 | 13.35 | 2,373,952 | +0.34(+2.60%) |
Nov 09, 2011 | 13.18 | 13.26 | 12.95 | 13.01 | 2,412,798 | -0.48(-3.58%) |
Nov 08, 2011 | 13.36 | 13.52 | 13.09 | 13.50 | 2,224,788 | +0.23(+1.73%) |
Nov 07, 2011 | 13.13 | 13.27 | 12.95 | 13.27 | 1,783,645 | +0.07(+0.55%) |
Nov 04, 2011 | 13.03 | 13.23 | 12.94 | 13.20 | 1,901,294 | +0.00(+0.00%) |
Nov 03, 2011 | 13.17 | 13.26 | 12.83 | 13.20 | 2,593,773 | +0.15(+1.16%) |
Nov 02, 2011 | 12.90 | 13.10 | 12.81 | 13.04 | 2,898,690 | +0.36(+2.86%) |
Nov 01, 2011 | 12.90 | 13.16 | 12.62 | 12.68 | 4,861,725 | -0.54(-4.11%) |
Oct 31, 2011 | 13.39 | 13.58 | 13.23 | 13.23 | 3,532,718 | -0.30(-2.23%) |
Oct 28, 2011 | 13.29 | 13.82 | 13.01 | 13.53 | 7,641,354 | -0.71(-4.96%) |
Oct 27, 2011 | 15.00 | 15.00 | 14.08 | 14.23 | 6,925,063 | -0.21(-1.46%) |
Oct 26, 2011 | 14.29 | 14.49 | 13.94 | 14.45 | 3,306,062 | +0.28(+2.00%) |
Oct 25, 2011 | 14.22 | 14.36 | 14.07 | 14.16 | 2,148,325 | -0.18(-1.26%) |
Oct 24, 2011 | 13.89 | 14.43 | 13.88 | 14.34 | 2,148,829 | +0.43(+3.08%) |
Oct 21, 2011 | 13.66 | 13.95 | 13.59 | 13.91 | 2,088,405 | +0.40(+2.99%) |
Oct 20, 2011 | 13.33 | 13.59 | 13.20 | 13.51 | 3,565,158 | +0.17(+1.27%) |
Oct 19, 2011 | 13.32 | 13.55 | 13.29 | 13.34 | 2,158,433 | -0.01(-0.05%) |
Oct 18, 2011 | 13.08 | 13.50 | 12.83 | 13.35 | 3,031,018 | +0.32(+2.46%) |
Oct 17, 2011 | 13.33 | 13.33 | 12.99 | 13.03 | 2,755,526 | -0.28(-2.09%) |
Oct 14, 2011 | 13.22 | 13.37 | 13.08 | 13.30 | 1,892,730 | +0.24(+1.80%) |
Oct 13, 2011 | 13.04 | 13.18 | 12.94 | 13.07 | 2,831,911 | -0.05(-0.37%) |
Oct 12, 2011 | 13.28 | 13.41 | 13.10 | 13.12 | 3,240,046 | -0.10(-0.73%) |
Oct 11, 2011 | 12.90 | 13.27 | 12.87 | 13.21 | 3,622,054 | +0.23(+1.77%) |
Oct 10, 2011 | 12.81 | 12.98 | 12.75 | 12.98 | 2,069,199 | +0.51(+4.12%) |
Oct 07, 2011 | 12.86 | 12.86 | 12.31 | 12.47 | 3,896,990 | -0.31(-2.46%) |
Oct 06, 2011 | 12.54 | 12.78 | 12.54 | 12.78 | 2,537,224 | +0.42(+3.37%) |
Oct 05, 2011 | 11.98 | 12.39 | 11.87 | 12.37 | 3,161,232 | +0.45(+3.80%) |
Oct 04, 2011 | 11.15 | 11.91 | 11.09 | 11.91 | 4,659,648 | +0.68(+6.02%) |
Oct 03, 2011 | 11.88 | 12.02 | 11.23 | 11.24 | 4,274,763 | -0.71(-5.96%) |
Sep 30, 2011 | 12.27 | 12.29 | 11.95 | 11.95 | 3,230,538 | -0.48(-3.84%) |
Sep 29, 2011 | 12.43 | 12.60 | 12.10 | 12.43 | 1,965,439 | +0.24(+1.93%) |
Sep 28, 2011 | 12.73 | 12.75 | 12.17 | 12.19 | 2,069,512 | -0.45(-3.58%) |
Sep 27, 2011 | 12.60 | 12.94 | 12.56 | 12.65 | 2,165,212 | +0.33(+2.65%) |
Sep 26, 2011 | 12.05 | 12.35 | 11.85 | 12.32 | 4,969,520 | +0.43(+3.61%) |
Sep 23, 2011 | 11.79 | 12.09 | 11.78 | 11.89 | 2,996,634 | +0.08(+0.66%) |
Sep 22, 2011 | 11.91 | 12.09 | 11.67 | 11.81 | 3,953,336 | -0.46(-3.74%) |
Sep 21, 2011 | 12.78 | 12.83 | 12.26 | 12.27 | 2,534,280 | -0.52(-4.06%) |
Sep 20, 2011 | 12.98 | 13.14 | 12.78 | 12.79 | 1,669,961 | -0.11(-0.84%) |
Sep 19, 2011 | 12.75 | 12.98 | 12.65 | 12.90 | 1,750,014 | -0.12(-0.93%) |
Sep 16, 2011 | 13.00 | 13.22 | 12.94 | 13.02 | 2,448,587 | +0.08(+0.65%) |
Sep 15, 2011 | 13.02 | 13.03 | 12.77 | 12.94 | 2,348,956 | +0.10(+0.80%) |
Sep 14, 2011 | 12.54 | 13.01 | 12.35 | 12.83 | 2,355,883 | +0.35(+2.81%) |
Sep 13, 2011 | 12.31 | 12.59 | 12.25 | 12.48 | 3,018,899 | +0.18(+1.42%) |
Sep 12, 2011 | 12.25 | 12.43 | 12.02 | 12.31 | 3,552,916 | -0.12(-0.96%) |
Sep 09, 2011 | 12.66 | 12.71 | 12.25 | 12.43 | 5,345,913 | -0.38(-2.93%) |
Sep 08, 2011 | 13.08 | 13.18 | 12.73 | 12.80 | 8,077,272 | -0.35(-2.63%) |
Sep 07, 2011 | 12.80 | 13.17 | 12.79 | 13.15 | 1,927,162 | +0.53(+4.20%) |
Sep 06, 2011 | 12.37 | 12.65 | 12.18 | 12.62 | 2,704,725 | -0.18(-1.44%) |
Sep 02, 2011 | 12.90 | 13.05 | 12.69 | 12.80 | 3,351,481 | -0.37(-2.80%) |