Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.10 | 13.44 | 12.90 | 13.21 | 959,757 | +0.54(+4.24%) |
Nov 29, 2011 | 12.54 | 12.75 | 12.38 | 12.68 | 191,358 | +0.16(+1.27%) |
Nov 28, 2011 | 12.02 | 12.63 | 11.22 | 12.52 | 181,386 | +0.92(+7.92%) |
Nov 25, 2011 | 11.85 | 12.03 | 11.53 | 11.60 | 32,618 | -0.32(-2.70%) |
Nov 23, 2011 | 12.19 | 12.42 | 11.86 | 11.92 | 124,419 | -0.38(-3.07%) |
Nov 22, 2011 | 12.56 | 12.58 | 12.12 | 12.30 | 87,690 | -0.31(-2.47%) |
Nov 21, 2011 | 12.36 | 12.63 | 12.21 | 12.61 | 134,183 | -0.02(-0.15%) |
Nov 18, 2011 | 12.16 | 12.63 | 12.11 | 12.63 | 182,962 | +0.48(+3.97%) |
Nov 17, 2011 | 12.13 | 12.37 | 11.83 | 12.15 | 128,807 | +0.00(+0.03%) |
Nov 16, 2011 | 12.15 | 12.89 | 12.09 | 12.14 | 290,255 | -0.16(-1.33%) |
Nov 15, 2011 | 12.24 | 12.39 | 12.01 | 12.31 | 185,359 | +0.09(+0.76%) |
Nov 14, 2011 | 11.83 | 12.32 | 11.83 | 12.21 | 159,256 | +0.39(+3.26%) |
Nov 11, 2011 | 11.68 | 12.08 | 11.66 | 11.83 | 140,083 | +0.15(+1.30%) |
Nov 10, 2011 | 11.88 | 11.88 | 11.53 | 11.68 | 98,780 | +0.00(+0.03%) |
Nov 09, 2011 | 11.82 | 12.05 | 11.51 | 11.67 | 155,029 | -0.49(-3.99%) |
Nov 08, 2011 | 12.09 | 12.21 | 11.78 | 12.16 | 164,051 | +0.18(+1.49%) |
Nov 07, 2011 | 12.02 | 12.08 | 11.69 | 11.98 | 93,973 | -0.05(-0.40%) |
Nov 04, 2011 | 11.82 | 12.08 | 11.56 | 12.03 | 100,815 | +0.05(+0.43%) |
Nov 03, 2011 | 11.00 | 12.00 | 11.00 | 11.98 | 179,602 | +0.59(+5.14%) |
Nov 02, 2011 | 11.03 | 11.41 | 10.82 | 11.39 | 137,659 | +0.60(+5.53%) |
Nov 01, 2011 | 10.75 | 11.18 | 10.53 | 10.79 | 140,375 | -0.47(-4.18%) |
Oct 31, 2011 | 11.25 | 11.44 | 11.12 | 11.26 | 84,997 | -0.20(-1.78%) |
Oct 28, 2011 | 11.72 | 11.79 | 11.44 | 11.47 | 87,072 | -0.30(-2.52%) |
Oct 27, 2011 | 11.71 | 11.86 | 11.39 | 11.76 | 241,193 | +0.55(+4.89%) |
Oct 26, 2011 | 11.56 | 11.56 | 11.03 | 11.22 | 111,321 | -0.13(-1.11%) |
Oct 25, 2011 | 11.61 | 11.82 | 11.23 | 11.34 | 71,284 | -0.36(-3.10%) |
Oct 24, 2011 | 11.46 | 11.82 | 11.43 | 11.71 | 91,741 | +0.13(+1.09%) |
Oct 21, 2011 | 11.40 | 11.61 | 11.16 | 11.58 | 81,480 | +0.45(+4.06%) |
Oct 20, 2011 | 11.25 | 11.25 | 10.78 | 11.13 | 44,900 | -0.05(-0.43%) |
Oct 19, 2011 | 11.88 | 11.88 | 11.15 | 11.18 | 46,916 | -0.60(-5.13%) |
Oct 18, 2011 | 11.48 | 11.87 | 11.16 | 11.78 | 90,910 | +0.39(+3.42%) |
Oct 17, 2011 | 12.09 | 12.20 | 11.29 | 11.39 | 133,646 | -0.82(-6.71%) |
Oct 14, 2011 | 12.22 | 12.22 | 11.90 | 12.21 | 107,546 | +0.15(+1.23%) |
Oct 13, 2011 | 11.82 | 12.11 | 11.78 | 12.06 | 69,929 | +0.15(+1.24%) |
Oct 12, 2011 | 11.89 | 12.11 | 11.78 | 11.91 | 110,771 | -0.06(-0.46%) |
Oct 11, 2011 | 11.61 | 12.19 | 11.58 | 11.97 | 119,029 | +0.17(+1.48%) |
Oct 10, 2011 | 11.90 | 12.02 | 11.45 | 11.79 | 171,095 | -0.14(-1.15%) |
Oct 07, 2011 | 11.94 | 12.22 | 11.79 | 11.93 | 151,666 | +0.01(+0.09%) |
Oct 06, 2011 | 11.76 | 11.95 | 11.52 | 11.92 | 149,011 | +0.16(+1.32%) |
Oct 05, 2011 | 11.53 | 11.85 | 11.29 | 11.76 | 157,223 | +0.21(+1.86%) |
Oct 04, 2011 | 10.26 | 11.65 | 10.26 | 11.55 | 153,351 | +1.22(+11.76%) |
Oct 03, 2011 | 10.36 | 10.85 | 10.31 | 10.33 | 191,388 | -0.13(-1.27%) |
Sep 30, 2011 | 9.993 | 10.65 | 9.993 | 10.47 | 132,553 | +0.29(+2.88%) |
Sep 29, 2011 | 10.36 | 10.47 | 9.693 | 10.17 | 94,842 | +0.11(+1.14%) |
Sep 28, 2011 | 10.32 | 10.36 | 10.03 | 10.06 | 66,005 | -0.37(-3.55%) |
Sep 27, 2011 | 10.81 | 10.90 | 10.33 | 10.43 | 126,672 | -0.19(-1.81%) |
Sep 26, 2011 | 10.72 | 10.72 | 10.08 | 10.62 | 103,767 | +0.01(+0.07%) |
Sep 23, 2011 | 10.45 | 10.80 | 10.42 | 10.62 | 76,798 | +0.19(+1.78%) |
Sep 22, 2011 | 10.38 | 10.86 | 10.19 | 10.43 | 198,950 | -0.32(-2.98%) |
Sep 21, 2011 | 11.10 | 11.24 | 10.70 | 10.75 | 142,674 | -0.41(-3.64%) |
Sep 20, 2011 | 10.83 | 11.22 | 10.83 | 11.16 | 235,784 | +0.34(+3.12%) |
Sep 19, 2011 | 10.75 | 10.97 | 10.56 | 10.82 | 65,940 | -0.19(-1.72%) |
Sep 16, 2011 | 10.44 | 11.03 | 10.36 | 11.01 | 195,218 | +0.66(+6.33%) |
Sep 15, 2011 | 10.40 | 10.40 | 10.10 | 10.35 | 43,022 | +0.03(+0.32%) |
Sep 14, 2011 | 10.37 | 10.46 | 10.05 | 10.32 | 116,727 | -0.04(-0.36%) |
Sep 13, 2011 | 10.68 | 10.78 | 10.27 | 10.36 | 236,302 | -0.19(-1.79%) |
Sep 12, 2011 | 10.29 | 10.56 | 10.02 | 10.55 | 60,170 | +0.04(+0.42%) |
Sep 09, 2011 | 10.68 | 10.79 | 10.32 | 10.50 | 117,761 | -0.36(-3.31%) |
Sep 08, 2011 | 11.02 | 11.04 | 10.82 | 10.86 | 98,548 | -0.24(-2.14%) |
Sep 07, 2011 | 10.74 | 11.12 | 10.65 | 11.10 | 148,533 | +0.52(+4.87%) |
Sep 06, 2011 | 10.01 | 11.11 | 9.919 | 10.58 | 103,441 | +0.08(+0.78%) |
Sep 02, 2011 | 10.46 | 10.69 | 10.41 | 10.50 | 172,990 | -0.30(-2.81%) |