Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.25 | 14.71 | 14.14 | 14.50 | 2,566,412 | +0.66(+4.73%) |
Nov 29, 2011 | 13.65 | 13.93 | 13.61 | 13.84 | 1,458,545 | +0.26(+1.92%) |
Nov 28, 2011 | 13.48 | 13.69 | 13.33 | 13.58 | 1,322,037 | +0.49(+3.77%) |
Nov 25, 2011 | 13.05 | 13.24 | 12.98 | 13.09 | 534,993 | -0.06(-0.47%) |
Nov 23, 2011 | 13.23 | 13.30 | 13.13 | 13.15 | 849,322 | -0.27(-1.98%) |
Nov 22, 2011 | 13.40 | 13.55 | 13.21 | 13.41 | 804,350 | -0.01(-0.07%) |
Nov 21, 2011 | 13.33 | 13.55 | 13.27 | 13.42 | 1,123,380 | -0.18(-1.29%) |
Nov 18, 2011 | 13.77 | 13.79 | 13.47 | 13.60 | 1,497,107 | -0.11(-0.80%) |
Nov 17, 2011 | 13.91 | 14.04 | 13.61 | 13.71 | 973,431 | -0.24(-1.74%) |
Nov 16, 2011 | 14.04 | 14.21 | 13.93 | 13.95 | 786,627 | -0.23(-1.61%) |
Nov 15, 2011 | 13.92 | 14.25 | 13.89 | 14.18 | 1,862,442 | +0.18(+1.25%) |
Nov 14, 2011 | 14.07 | 14.25 | 13.89 | 14.00 | 979,107 | -0.04(-0.27%) |
Nov 11, 2011 | 13.76 | 14.20 | 13.66 | 14.04 | 1,751,773 | +0.42(+3.07%) |
Nov 10, 2011 | 13.64 | 13.71 | 13.42 | 13.62 | 1,037,757 | +0.17(+1.24%) |
Nov 09, 2011 | 13.53 | 13.75 | 13.36 | 13.46 | 1,636,672 | -0.45(-3.21%) |
Nov 08, 2011 | 13.58 | 13.95 | 13.48 | 13.90 | 1,327,923 | +0.42(+3.10%) |
Nov 07, 2011 | 13.78 | 13.88 | 13.30 | 13.49 | 1,151,121 | -0.31(-2.24%) |
Nov 04, 2011 | 13.72 | 13.84 | 13.51 | 13.79 | 1,135,325 | -0.05(-0.38%) |
Nov 03, 2011 | 13.80 | 13.92 | 13.43 | 13.85 | 1,170,386 | +0.21(+1.57%) |
Nov 02, 2011 | 13.46 | 13.69 | 13.34 | 13.63 | 1,604,522 | +0.41(+3.12%) |
Nov 01, 2011 | 13.45 | 13.56 | 13.06 | 13.22 | 1,870,641 | -0.64(-4.59%) |
Oct 31, 2011 | 13.89 | 14.16 | 13.73 | 13.86 | 1,499,072 | -0.19(-1.39%) |
Oct 28, 2011 | 14.28 | 14.36 | 13.91 | 14.05 | 1,239,204 | -0.14(-1.00%) |
Oct 27, 2011 | 13.89 | 14.34 | 13.75 | 14.19 | 3,098,608 | +0.86(+6.48%) |
Oct 26, 2011 | 13.72 | 13.76 | 13.23 | 13.33 | 1,796,375 | -0.19(-1.40%) |
Oct 25, 2011 | 13.64 | 13.66 | 13.39 | 13.52 | 1,358,787 | -0.20(-1.49%) |
Oct 24, 2011 | 13.42 | 13.89 | 13.37 | 13.72 | 1,469,720 | +0.29(+2.16%) |
Oct 21, 2011 | 13.29 | 13.45 | 12.95 | 13.43 | 1,539,973 | +0.34(+2.61%) |
Oct 20, 2011 | 13.26 | 13.27 | 12.70 | 13.09 | 1,800,821 | -0.19(-1.39%) |
Oct 19, 2011 | 13.49 | 13.50 | 13.15 | 13.28 | 1,477,444 | -0.21(-1.55%) |
Oct 18, 2011 | 13.10 | 13.56 | 13.04 | 13.49 | 1,774,042 | +0.41(+3.12%) |
Oct 17, 2011 | 13.50 | 13.56 | 13.03 | 13.08 | 1,778,932 | -0.31(-2.31%) |
Oct 14, 2011 | 13.64 | 13.64 | 13.24 | 13.39 | 1,244,463 | -0.07(-0.53%) |
Oct 13, 2011 | 13.44 | 13.53 | 13.25 | 13.46 | 839,475 | -0.02(-0.18%) |
Oct 12, 2011 | 13.40 | 13.58 | 13.34 | 13.48 | 1,762,008 | +0.16(+1.21%) |
Oct 11, 2011 | 13.13 | 13.41 | 13.04 | 13.32 | 1,662,265 | +0.09(+0.72%) |
Oct 10, 2011 | 12.93 | 13.23 | 12.75 | 13.22 | 2,032,197 | +0.50(+3.96%) |
Oct 07, 2011 | 12.91 | 13.36 | 12.62 | 12.72 | 4,222,856 | -0.10(-0.81%) |
Oct 06, 2011 | 12.73 | 12.96 | 12.20 | 12.83 | 2,646,469 | +0.49(+3.96%) |
Oct 05, 2011 | 11.57 | 12.43 | 11.48 | 12.34 | 2,476,103 | +0.85(+7.44%) |
Oct 04, 2011 | 10.75 | 11.51 | 10.57 | 11.48 | 2,765,460 | +0.64(+5.91%) |
Oct 03, 2011 | 11.42 | 11.56 | 10.70 | 10.84 | 1,971,974 | -0.63(-5.51%) |
Sep 30, 2011 | 11.68 | 11.97 | 11.47 | 11.47 | 1,804,898 | -0.41(-3.44%) |
Sep 29, 2011 | 11.80 | 11.94 | 11.54 | 11.88 | 1,195,904 | +0.32(+2.75%) |
Sep 28, 2011 | 11.84 | 12.01 | 11.54 | 11.56 | 1,084,924 | -0.28(-2.37%) |
Sep 27, 2011 | 11.88 | 12.22 | 11.78 | 11.84 | 1,369,205 | +0.26(+2.25%) |
Sep 26, 2011 | 11.49 | 11.61 | 11.23 | 11.58 | 872,504 | +0.17(+1.50%) |
Sep 23, 2011 | 11.12 | 11.42 | 11.04 | 11.41 | 1,152,307 | +0.24(+2.17%) |
Sep 22, 2011 | 11.24 | 11.51 | 10.96 | 11.17 | 1,182,757 | -0.45(-3.88%) |
Sep 21, 2011 | 12.10 | 12.20 | 11.60 | 11.62 | 1,192,813 | -0.49(-4.08%) |
Sep 20, 2011 | 12.49 | 12.49 | 12.10 | 12.11 | 1,659,070 | -0.26(-2.11%) |
Sep 19, 2011 | 12.32 | 12.55 | 12.21 | 12.37 | 1,533,921 | -0.16(-1.25%) |
Sep 16, 2011 | 12.77 | 12.82 | 12.49 | 12.53 | 2,554,058 | -0.27(-2.08%) |
Sep 15, 2011 | 12.53 | 12.85 | 12.49 | 12.80 | 1,417,888 | +0.22(+1.78%) |
Sep 14, 2011 | 12.17 | 12.75 | 12.03 | 12.57 | 2,144,185 | +0.52(+4.33%) |
Sep 13, 2011 | 12.00 | 12.18 | 11.87 | 12.05 | 1,146,503 | +0.12(+1.04%) |
Sep 12, 2011 | 11.63 | 11.96 | 11.52 | 11.93 | 1,260,647 | +0.15(+1.29%) |
Sep 09, 2011 | 11.86 | 12.03 | 11.61 | 11.78 | 1,357,208 | -0.17(-1.43%) |
Sep 08, 2011 | 11.98 | 12.16 | 11.85 | 11.95 | 901,339 | -0.15(-1.22%) |
Sep 07, 2011 | 11.93 | 12.11 | 11.81 | 12.09 | 826,907 | +0.38(+3.20%) |
Sep 06, 2011 | 11.29 | 11.77 | 11.16 | 11.72 | 1,245,690 | +0.08(+0.65%) |
Sep 02, 2011 | 11.80 | 11.95 | 11.55 | 11.64 | 983,590 | -0.38(-3.12%) |