Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.81 | 11.93 | 10.81 | 11.87 | 615,620 | +1.40(+13.37%) |
Nov 29, 2011 | 10.79 | 10.87 | 10.35 | 10.47 | 201,689 | -0.27(-2.51%) |
Nov 28, 2011 | 10.13 | 10.80 | 10.13 | 10.74 | 346,285 | +0.96(+9.82%) |
Nov 25, 2011 | 10.14 | 10.35 | 9.760 | 9.780 | 198,680 | -0.38(-3.74%) |
Nov 23, 2011 | 10.32 | 10.41 | 10.13 | 10.16 | 350,227 | -0.21(-2.03%) |
Nov 22, 2011 | 11.07 | 11.07 | 10.34 | 10.37 | 454,885 | -0.71(-6.41%) |
Nov 21, 2011 | 11.65 | 12.06 | 10.97 | 11.08 | 585,126 | -0.80(-6.73%) |
Nov 18, 2011 | 11.69 | 12.07 | 11.61 | 11.88 | 333,752 | +0.29(+2.50%) |
Nov 17, 2011 | 11.39 | 11.64 | 11.25 | 11.59 | 617,757 | +0.15(+1.31%) |
Nov 16, 2011 | 11.70 | 11.89 | 11.38 | 11.44 | 465,373 | -0.36(-3.05%) |
Nov 15, 2011 | 11.52 | 12.04 | 11.23 | 11.80 | 513,452 | +0.23(+1.99%) |
Nov 14, 2011 | 12.54 | 12.79 | 11.46 | 11.57 | 751,798 | -0.96(-7.66%) |
Nov 11, 2011 | 11.85 | 12.80 | 11.78 | 12.53 | 849,581 | +0.89(+7.65%) |
Nov 10, 2011 | 11.23 | 11.85 | 10.94 | 11.64 | 667,045 | +0.61(+5.53%) |
Nov 09, 2011 | 11.07 | 11.32 | 10.83 | 11.03 | 668,470 | -0.34(-2.99%) |
Nov 08, 2011 | 10.67 | 11.50 | 10.55 | 11.37 | 965,656 | +0.78(+7.37%) |
Nov 07, 2011 | 9.660 | 10.62 | 9.530 | 10.59 | 1,191,272 | +0.90(+9.29%) |
Nov 04, 2011 | 9.470 | 9.740 | 9.390 | 9.690 | 504,415 | +0.10(+1.04%) |
Nov 03, 2011 | 10.16 | 10.18 | 9.123 | 9.590 | 966,045 | -0.41(-4.10%) |
Nov 02, 2011 | 10.29 | 10.29 | 9.900 | 10.00 | 1,518,289 | -0.06(-0.60%) |
Nov 01, 2011 | 11.00 | 11.43 | 9.830 | 10.06 | 3,252,010 | -3.07(-23.38%) |
Oct 31, 2011 | 13.70 | 13.94 | 13.10 | 13.13 | 449,000 | -0.82(-5.88%) |
Oct 28, 2011 | 13.66 | 14.32 | 13.49 | 13.95 | 495,993 | +0.24(+1.75%) |
Oct 27, 2011 | 14.02 | 14.40 | 13.41 | 13.71 | 761,883 | -0.85(-5.84%) |
Oct 26, 2011 | 13.91 | 14.74 | 13.42 | 14.56 | 635,913 | +0.98(+7.22%) |
Oct 25, 2011 | 13.62 | 13.84 | 13.33 | 13.58 | 393,536 | -0.12(-0.88%) |
Oct 24, 2011 | 13.14 | 13.86 | 13.14 | 13.70 | 453,964 | +0.66(+5.06%) |
Oct 21, 2011 | 12.95 | 13.31 | 12.67 | 13.04 | 340,835 | +0.35(+2.76%) |
Oct 20, 2011 | 13.01 | 13.33 | 12.10 | 12.69 | 545,498 | -0.35(-2.68%) |
Oct 19, 2011 | 13.72 | 13.85 | 12.86 | 13.04 | 293,232 | -0.65(-4.75%) |
Oct 18, 2011 | 13.46 | 13.97 | 13.34 | 13.69 | 387,670 | +0.25(+1.86%) |
Oct 17, 2011 | 14.03 | 14.21 | 13.39 | 13.44 | 284,772 | -0.74(-5.22%) |
Oct 14, 2011 | 13.82 | 14.29 | 13.71 | 14.18 | 390,691 | +0.52(+3.81%) |
Oct 13, 2011 | 13.50 | 13.82 | 12.91 | 13.66 | 375,838 | +0.04(+0.29%) |
Oct 12, 2011 | 13.22 | 14.46 | 13.09 | 13.62 | 814,746 | +0.43(+3.26%) |
Oct 11, 2011 | 12.22 | 13.20 | 12.22 | 13.19 | 284,045 | +0.84(+6.80%) |
Oct 10, 2011 | 12.07 | 12.55 | 11.90 | 12.35 | 418,108 | +0.52(+4.40%) |
Oct 07, 2011 | 12.69 | 12.69 | 11.51 | 11.83 | 567,998 | -0.82(-6.48%) |
Oct 06, 2011 | 12.41 | 12.76 | 11.83 | 12.65 | 693,672 | +0.44(+3.60%) |
Oct 05, 2011 | 11.61 | 12.46 | 11.19 | 12.21 | 973,378 | +0.68(+5.90%) |
Oct 04, 2011 | 12.51 | 12.51 | 10.34 | 11.53 | 2,234,126 | -1.87(-13.96%) |
Oct 03, 2011 | 14.65 | 14.65 | 12.80 | 13.40 | 920,371 | -1.42(-9.58%) |
Sep 30, 2011 | 14.59 | 15.12 | 14.37 | 14.82 | 485,411 | -0.17(-1.13%) |
Sep 29, 2011 | 14.04 | 15.00 | 13.80 | 14.99 | 523,634 | +1.33(+9.74%) |
Sep 28, 2011 | 14.35 | 14.48 | 13.66 | 13.66 | 248,964 | -0.62(-4.34%) |
Sep 27, 2011 | 14.56 | 14.97 | 14.12 | 14.28 | 500,303 | +0.11(+0.78%) |
Sep 26, 2011 | 13.96 | 14.20 | 13.58 | 14.17 | 317,218 | +0.38(+2.76%) |
Sep 23, 2011 | 13.29 | 14.09 | 13.29 | 13.79 | 333,475 | +0.50(+3.76%) |
Sep 22, 2011 | 12.75 | 13.39 | 12.64 | 13.29 | 463,100 | -0.14(-1.04%) |
Sep 21, 2011 | 14.35 | 14.61 | 13.39 | 13.43 | 432,172 | -0.87(-6.08%) |
Sep 20, 2011 | 15.26 | 15.26 | 14.27 | 14.30 | 423,473 | -0.86(-5.67%) |
Sep 19, 2011 | 16.00 | 16.02 | 15.07 | 15.16 | 426,544 | -1.11(-6.82%) |
Sep 16, 2011 | 16.47 | 16.60 | 16.11 | 16.27 | 317,362 | -0.06(-0.37%) |
Sep 15, 2011 | 16.04 | 16.35 | 15.81 | 16.33 | 247,613 | +0.51(+3.22%) |
Sep 14, 2011 | 15.86 | 16.09 | 15.21 | 15.82 | 336,947 | +0.17(+1.09%) |
Sep 13, 2011 | 15.80 | 16.05 | 15.32 | 15.65 | 418,899 | -0.09(-0.57%) |
Sep 12, 2011 | 15.31 | 15.77 | 15.06 | 15.74 | 566,657 | +0.20(+1.29%) |
Sep 09, 2011 | 16.36 | 16.44 | 15.47 | 15.54 | 457,245 | -0.98(-5.93%) |
Sep 08, 2011 | 17.61 | 17.76 | 16.46 | 16.52 | 595,343 | -1.36(-7.61%) |
Sep 07, 2011 | 15.62 | 18.20 | 15.30 | 17.88 | 1,028,207 | +2.63(+17.25%) |
Sep 06, 2011 | 14.87 | 15.31 | 14.78 | 15.25 | 313,753 | -0.12(-0.78%) |
Sep 02, 2011 | 16.14 | 16.14 | 15.36 | 15.37 | 382,539 | -1.05(-6.39%) |