Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.46 | 13.58 | 13.29 | 13.55 | 719,543 | +0.38(+2.89%) |
Nov 29, 2011 | 13.16 | 13.31 | 13.12 | 13.17 | 166,190 | +0.02(+0.12%) |
Nov 28, 2011 | 13.06 | 13.16 | 12.91 | 13.15 | 415,093 | +0.26(+2.03%) |
Nov 25, 2011 | 12.94 | 13.14 | 12.89 | 12.89 | 156,364 | -0.09(-0.68%) |
Nov 23, 2011 | 13.19 | 13.37 | 12.97 | 12.98 | 224,542 | -0.32(-2.42%) |
Nov 22, 2011 | 13.62 | 13.70 | 13.29 | 13.30 | 258,299 | -0.30(-2.20%) |
Nov 21, 2011 | 13.75 | 13.81 | 13.57 | 13.60 | 172,505 | -0.30(-2.13%) |
Nov 18, 2011 | 13.78 | 13.93 | 13.75 | 13.90 | 196,692 | +0.15(+1.09%) |
Nov 17, 2011 | 13.65 | 13.88 | 13.56 | 13.75 | 373,166 | +0.13(+0.96%) |
Nov 16, 2011 | 13.57 | 13.82 | 13.57 | 13.62 | 1,168,711 | -0.02(-0.11%) |
Nov 15, 2011 | 13.62 | 13.63 | 13.56 | 13.63 | 803,604 | +0.00(+0.03%) |
Nov 14, 2011 | 13.52 | 13.63 | 13.51 | 13.63 | 413,366 | +0.05(+0.40%) |
Nov 11, 2011 | 13.52 | 13.59 | 13.51 | 13.57 | 214,638 | +0.14(+1.03%) |
Nov 10, 2011 | 13.51 | 13.52 | 13.34 | 13.44 | 141,884 | +0.07(+0.55%) |
Nov 09, 2011 | 13.38 | 13.59 | 13.34 | 13.36 | 332,922 | -0.20(-1.47%) |
Nov 08, 2011 | 13.02 | 13.59 | 13.02 | 13.56 | 380,112 | +0.07(+0.48%) |
Nov 07, 2011 | 13.48 | 13.50 | 13.24 | 13.50 | 321,869 | +0.07(+0.54%) |
Nov 04, 2011 | 13.41 | 13.44 | 13.27 | 13.42 | 263,582 | -0.05(-0.34%) |
Nov 03, 2011 | 13.38 | 13.48 | 13.18 | 13.47 | 220,873 | +0.21(+1.61%) |
Nov 02, 2011 | 13.13 | 13.36 | 13.13 | 13.26 | 184,587 | +0.22(+1.69%) |
Nov 01, 2011 | 12.90 | 13.25 | 12.90 | 13.04 | 342,061 | -0.27(-2.06%) |
Oct 31, 2011 | 13.16 | 13.42 | 13.16 | 13.31 | 222,388 | +0.04(+0.29%) |
Oct 28, 2011 | 13.37 | 13.46 | 13.26 | 13.27 | 238,828 | -0.18(-1.36%) |
Oct 27, 2011 | 13.24 | 13.46 | 13.14 | 13.46 | 649,705 | +0.51(+3.91%) |
Oct 26, 2011 | 13.21 | 13.26 | 12.86 | 12.95 | 463,338 | -0.10(-0.73%) |
Oct 25, 2011 | 13.49 | 13.49 | 13.04 | 13.04 | 328,410 | -0.46(-3.39%) |
Oct 24, 2011 | 13.47 | 13.50 | 13.37 | 13.50 | 295,702 | +0.06(+0.48%) |
Oct 21, 2011 | 13.44 | 13.46 | 13.34 | 13.44 | 280,333 | +0.16(+1.18%) |
Oct 20, 2011 | 13.40 | 13.40 | 13.09 | 13.28 | 197,812 | -0.06(-0.43%) |
Oct 19, 2011 | 13.26 | 13.46 | 13.22 | 13.34 | 317,656 | +0.06(+0.43%) |
Oct 18, 2011 | 13.27 | 13.38 | 13.05 | 13.28 | 191,872 | +0.09(+0.66%) |
Oct 17, 2011 | 13.30 | 13.34 | 13.09 | 13.19 | 162,553 | -0.17(-1.28%) |
Oct 14, 2011 | 13.42 | 13.42 | 13.22 | 13.36 | 189,312 | -0.02(-0.11%) |
Oct 13, 2011 | 13.08 | 13.41 | 13.01 | 13.38 | 221,679 | +0.21(+1.62%) |
Oct 12, 2011 | 13.19 | 13.33 | 13.07 | 13.17 | 247,459 | +0.03(+0.20%) |
Oct 11, 2011 | 13.17 | 13.31 | 12.95 | 13.14 | 357,900 | -0.14(-1.03%) |
Oct 10, 2011 | 13.15 | 13.29 | 13.10 | 13.28 | 231,599 | +0.28(+2.14%) |
Oct 07, 2011 | 13.15 | 13.18 | 12.86 | 13.00 | 262,525 | -0.14(-1.04%) |
Oct 06, 2011 | 12.99 | 13.14 | 12.84 | 13.13 | 230,331 | +0.16(+1.20%) |
Oct 05, 2011 | 12.95 | 13.25 | 12.74 | 12.98 | 444,345 | +0.07(+0.56%) |
Oct 04, 2011 | 12.30 | 12.93 | 12.30 | 12.91 | 427,695 | +0.55(+4.44%) |
Oct 03, 2011 | 12.82 | 12.87 | 12.32 | 12.36 | 578,999 | -0.57(-4.39%) |
Sep 30, 2011 | 12.55 | 13.09 | 12.55 | 12.93 | 458,311 | +0.22(+1.71%) |
Sep 29, 2011 | 12.69 | 12.82 | 12.52 | 12.71 | 801,587 | +0.21(+1.65%) |
Sep 28, 2011 | 12.80 | 12.80 | 12.48 | 12.50 | 535,156 | -0.38(-2.93%) |
Sep 27, 2011 | 12.84 | 13.07 | 12.77 | 12.88 | 312,618 | +0.23(+1.81%) |
Sep 26, 2011 | 12.72 | 12.72 | 12.46 | 12.65 | 248,407 | -0.02(-0.15%) |
Sep 23, 2011 | 12.41 | 12.72 | 12.39 | 12.67 | 347,287 | +0.23(+1.84%) |
Sep 22, 2011 | 12.27 | 12.52 | 12.27 | 12.44 | 528,533 | -0.01(-0.06%) |
Sep 21, 2011 | 12.81 | 12.86 | 12.44 | 12.45 | 205,112 | -0.34(-2.65%) |
Sep 20, 2011 | 12.91 | 13.07 | 12.77 | 12.79 | 153,635 | -0.08(-0.59%) |
Sep 19, 2011 | 12.86 | 12.96 | 12.74 | 12.86 | 137,615 | -0.16(-1.20%) |
Sep 16, 2011 | 13.08 | 13.15 | 12.92 | 13.02 | 306,389 | +0.02(+0.15%) |
Sep 15, 2011 | 13.09 | 13.17 | 12.84 | 13.00 | 265,680 | +0.03(+0.26%) |
Sep 14, 2011 | 12.88 | 13.07 | 12.71 | 12.97 | 366,778 | +0.21(+1.61%) |
Sep 13, 2011 | 12.79 | 12.81 | 12.58 | 12.76 | 194,308 | +0.06(+0.48%) |
Sep 12, 2011 | 12.50 | 12.73 | 12.45 | 12.70 | 303,777 | +0.13(+1.03%) |
Sep 09, 2011 | 12.83 | 12.86 | 12.48 | 12.57 | 317,120 | -0.34(-2.60%) |
Sep 08, 2011 | 13.15 | 13.15 | 12.88 | 12.91 | 218,408 | -0.28(-2.14%) |
Sep 07, 2011 | 12.96 | 13.19 | 12.83 | 13.19 | 421,153 | +0.37(+2.88%) |
Sep 06, 2011 | 12.84 | 13.06 | 12.58 | 12.82 | 674,666 | -0.21(-1.58%) |
Sep 02, 2011 | 13.10 | 13.36 | 13.02 | 13.02 | 235,996 | -0.32(-2.40%) |