Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.49 | 10.66 | 10.20 | 10.63 | 421,267 | +0.55(+5.46%) |
Nov 29, 2011 | 10.28 | 10.42 | 9.913 | 10.08 | 181,779 | -0.18(-1.79%) |
Nov 28, 2011 | 10.33 | 10.49 | 9.990 | 10.26 | 501,797 | +0.32(+3.23%) |
Nov 25, 2011 | 10.10 | 10.23 | 9.944 | 9.944 | 91,384 | -0.18(-1.74%) |
Nov 23, 2011 | 10.33 | 10.33 | 9.936 | 10.12 | 295,323 | -0.25(-2.43%) |
Nov 22, 2011 | 10.61 | 10.69 | 10.28 | 10.37 | 255,430 | -0.21(-2.02%) |
Nov 21, 2011 | 10.70 | 10.78 | 10.45 | 10.59 | 405,186 | -0.18(-1.70%) |
Nov 18, 2011 | 11.01 | 11.01 | 10.71 | 10.77 | 334,607 | -0.14(-1.26%) |
Nov 17, 2011 | 11.22 | 11.25 | 10.77 | 10.91 | 320,104 | -0.31(-2.73%) |
Nov 16, 2011 | 11.59 | 11.59 | 11.12 | 11.21 | 297,609 | -0.49(-4.18%) |
Nov 15, 2011 | 11.43 | 11.72 | 11.27 | 11.70 | 278,146 | +0.22(+1.93%) |
Nov 14, 2011 | 11.90 | 11.93 | 11.46 | 11.48 | 552,848 | -0.55(-4.57%) |
Nov 11, 2011 | 11.94 | 12.08 | 11.86 | 12.03 | 578,652 | +0.15(+1.29%) |
Nov 10, 2011 | 11.79 | 11.92 | 11.52 | 11.88 | 681,240 | +0.29(+2.51%) |
Nov 09, 2011 | 11.27 | 11.71 | 11.27 | 11.59 | 552,657 | -0.07(-0.59%) |
Nov 08, 2011 | 11.24 | 11.73 | 11.03 | 11.66 | 589,833 | +0.40(+3.53%) |
Nov 07, 2011 | 11.43 | 11.43 | 10.87 | 11.26 | 723,610 | -0.21(-1.87%) |
Nov 04, 2011 | 10.69 | 12.24 | 10.48 | 11.47 | 1,634,450 | -0.26(-2.22%) |
Nov 03, 2011 | 11.76 | 11.92 | 11.46 | 11.73 | 705,735 | -0.03(-0.26%) |
Nov 02, 2011 | 12.12 | 12.36 | 11.62 | 11.76 | 562,973 | -0.30(-2.47%) |
Nov 01, 2011 | 12.27 | 12.49 | 11.81 | 12.06 | 573,888 | -0.50(-4.02%) |
Oct 31, 2011 | 12.99 | 13.10 | 12.53 | 12.57 | 328,039 | -0.60(-4.58%) |
Oct 28, 2011 | 12.88 | 13.40 | 12.79 | 13.17 | 434,848 | +0.29(+2.26%) |
Oct 27, 2011 | 12.98 | 13.25 | 12.79 | 12.88 | 512,846 | +0.08(+0.66%) |
Oct 26, 2011 | 12.76 | 12.92 | 12.52 | 12.79 | 603,158 | +0.25(+2.01%) |
Oct 25, 2011 | 12.98 | 13.09 | 12.50 | 12.54 | 389,959 | -0.50(-3.87%) |
Oct 24, 2011 | 12.83 | 13.34 | 12.83 | 13.05 | 456,219 | +0.20(+1.55%) |
Oct 21, 2011 | 12.68 | 12.98 | 12.60 | 12.85 | 349,164 | +0.26(+2.06%) |
Oct 20, 2011 | 12.50 | 12.94 | 12.24 | 12.59 | 356,050 | +0.05(+0.43%) |
Oct 19, 2011 | 12.65 | 12.89 | 12.44 | 12.53 | 428,907 | -0.11(-0.85%) |
Oct 18, 2011 | 12.36 | 12.76 | 12.24 | 12.64 | 401,829 | +0.30(+2.42%) |
Oct 17, 2011 | 12.91 | 12.99 | 12.25 | 12.34 | 505,075 | -0.65(-5.00%) |
Oct 14, 2011 | 13.38 | 13.38 | 12.64 | 12.99 | 377,098 | -0.23(-1.73%) |
Oct 13, 2011 | 13.07 | 13.40 | 13.07 | 13.22 | 308,332 | +0.08(+0.64%) |
Oct 12, 2011 | 13.19 | 13.45 | 12.92 | 13.14 | 598,934 | +0.15(+1.12%) |
Oct 11, 2011 | 12.66 | 13.11 | 12.55 | 12.99 | 424,700 | +0.24(+1.92%) |
Oct 10, 2011 | 12.56 | 13.04 | 12.47 | 12.75 | 437,887 | +0.50(+4.12%) |
Oct 07, 2011 | 12.50 | 12.50 | 11.82 | 12.24 | 533,715 | -0.13(-1.05%) |
Oct 06, 2011 | 12.43 | 12.47 | 12.14 | 12.37 | 372,607 | +0.21(+1.76%) |
Oct 05, 2011 | 12.78 | 12.83 | 11.96 | 12.16 | 596,776 | -0.51(-4.04%) |
Oct 04, 2011 | 12.11 | 12.70 | 12.11 | 12.67 | 599,922 | +0.48(+3.95%) |
Oct 03, 2011 | 12.50 | 12.69 | 12.08 | 12.19 | 465,025 | -0.15(-1.24%) |
Sep 30, 2011 | 12.66 | 13.15 | 12.32 | 12.34 | 291,954 | -0.48(-3.75%) |
Sep 29, 2011 | 13.16 | 13.38 | 12.42 | 12.83 | 346,925 | -0.05(-0.36%) |
Sep 28, 2011 | 13.28 | 13.35 | 12.65 | 12.87 | 292,746 | +0.02(+0.18%) |
Sep 27, 2011 | 13.46 | 13.64 | 12.66 | 12.85 | 411,756 | -0.38(-2.89%) |
Sep 26, 2011 | 12.78 | 13.23 | 12.61 | 13.23 | 324,913 | +0.59(+4.66%) |
Sep 23, 2011 | 12.28 | 12.82 | 12.14 | 12.64 | 216,094 | +0.51(+4.22%) |
Sep 22, 2011 | 12.24 | 12.55 | 12.04 | 12.13 | 478,383 | -0.54(-4.22%) |
Sep 21, 2011 | 12.86 | 13.19 | 12.65 | 12.66 | 419,170 | -0.17(-1.31%) |
Sep 20, 2011 | 12.84 | 13.21 | 12.79 | 12.83 | 352,185 | +0.06(+0.48%) |
Sep 19, 2011 | 12.87 | 13.04 | 12.49 | 12.77 | 324,898 | -0.33(-2.51%) |
Sep 16, 2011 | 13.06 | 13.32 | 12.80 | 13.10 | 465,746 | +0.13(+1.00%) |
Sep 15, 2011 | 12.76 | 13.04 | 12.69 | 12.97 | 369,289 | +0.34(+2.66%) |
Sep 14, 2011 | 12.21 | 12.83 | 12.21 | 12.63 | 311,504 | +0.52(+4.29%) |
Sep 13, 2011 | 12.03 | 12.42 | 11.95 | 12.11 | 596,013 | +0.18(+1.54%) |
Sep 12, 2011 | 11.39 | 11.99 | 11.32 | 11.93 | 324,534 | +0.36(+3.10%) |
Sep 09, 2011 | 12.00 | 12.28 | 11.41 | 11.57 | 545,697 | -0.61(-5.02%) |
Sep 08, 2011 | 12.17 | 12.38 | 11.97 | 12.18 | 752,871 | +0.05(+0.44%) |
Sep 07, 2011 | 11.30 | 12.19 | 11.18 | 12.13 | 704,316 | +1.08(+9.75%) |
Sep 06, 2011 | 11.04 | 11.16 | 10.78 | 11.05 | 495,352 | -0.28(-2.43%) |
Sep 02, 2011 | 11.66 | 11.69 | 11.28 | 11.33 | 601,000 | -0.57(-4.76%) |