Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.74 | 12.35 | 11.53 | 12.30 | 336,015 | +1.20(+10.81%) |
Nov 29, 2011 | 11.35 | 11.57 | 10.92 | 11.10 | 578,484 | -0.26(-2.28%) |
Nov 28, 2011 | 11.61 | 11.61 | 10.94 | 11.36 | 317,805 | +0.23(+2.09%) |
Nov 25, 2011 | 11.36 | 11.57 | 11.13 | 11.13 | 37,721 | -0.32(-2.78%) |
Nov 23, 2011 | 11.88 | 11.91 | 11.39 | 11.45 | 70,883 | -0.57(-4.75%) |
Nov 22, 2011 | 12.44 | 12.44 | 11.87 | 12.02 | 62,902 | -0.39(-3.15%) |
Nov 21, 2011 | 12.69 | 12.79 | 12.39 | 12.41 | 49,804 | -0.58(-4.49%) |
Nov 18, 2011 | 13.18 | 13.26 | 12.88 | 12.99 | 87,597 | -0.17(-1.31%) |
Nov 17, 2011 | 13.28 | 13.28 | 12.83 | 13.16 | 95,002 | -0.12(-0.90%) |
Nov 16, 2011 | 13.40 | 13.69 | 13.20 | 13.28 | 92,820 | -0.32(-2.34%) |
Nov 15, 2011 | 12.93 | 13.69 | 12.78 | 13.60 | 94,542 | +0.54(+4.16%) |
Nov 14, 2011 | 13.26 | 13.40 | 12.85 | 13.06 | 88,674 | -0.29(-2.19%) |
Nov 11, 2011 | 12.96 | 13.40 | 12.79 | 13.35 | 88,916 | +0.61(+4.79%) |
Nov 10, 2011 | 12.96 | 13.04 | 12.51 | 12.74 | 70,300 | +0.10(+0.79%) |
Nov 09, 2011 | 13.30 | 13.64 | 12.62 | 12.64 | 116,192 | -1.19(-8.59%) |
Nov 08, 2011 | 13.63 | 13.88 | 13.09 | 13.83 | 79,136 | +0.40(+2.96%) |
Nov 07, 2011 | 13.22 | 13.52 | 12.82 | 13.43 | 99,111 | +0.13(+1.00%) |
Nov 04, 2011 | 13.81 | 13.81 | 13.05 | 13.30 | 112,143 | -0.68(-4.89%) |
Nov 03, 2011 | 13.59 | 14.09 | 13.09 | 13.98 | 109,973 | +0.60(+4.51%) |
Nov 02, 2011 | 13.56 | 13.58 | 12.95 | 13.38 | 129,684 | +0.10(+0.75%) |
Nov 01, 2011 | 13.39 | 13.93 | 13.16 | 13.28 | 135,579 | -0.60(-4.35%) |
Oct 31, 2011 | 13.95 | 14.28 | 13.87 | 13.88 | 103,049 | -0.35(-2.47%) |
Oct 28, 2011 | 14.51 | 14.73 | 14.13 | 14.23 | 141,999 | -0.27(-1.87%) |
Oct 27, 2011 | 13.42 | 14.68 | 13.26 | 14.50 | 242,579 | +1.70(+13.32%) |
Oct 26, 2011 | 12.61 | 12.89 | 12.28 | 12.80 | 126,661 | +0.50(+4.10%) |
Oct 25, 2011 | 12.68 | 12.68 | 12.27 | 12.30 | 119,124 | -0.53(-4.14%) |
Oct 24, 2011 | 12.31 | 13.01 | 12.08 | 12.83 | 218,178 | +0.62(+5.05%) |
Oct 21, 2011 | 12.51 | 12.60 | 11.91 | 12.21 | 173,432 | +0.24(+1.99%) |
Oct 20, 2011 | 12.17 | 12.17 | 11.55 | 11.97 | 91,537 | -0.13(-1.04%) |
Oct 19, 2011 | 12.65 | 12.81 | 12.00 | 12.10 | 78,884 | -0.59(-4.65%) |
Oct 18, 2011 | 12.16 | 12.79 | 12.02 | 12.69 | 104,890 | +0.62(+5.17%) |
Oct 17, 2011 | 12.81 | 12.84 | 11.99 | 12.06 | 146,045 | -0.93(-7.15%) |
Oct 14, 2011 | 12.77 | 13.04 | 12.67 | 12.99 | 82,882 | +0.40(+3.21%) |
Oct 13, 2011 | 12.49 | 12.64 | 12.34 | 12.59 | 87,871 | -0.02(-0.16%) |
Oct 12, 2011 | 12.79 | 12.79 | 12.49 | 12.61 | 184,636 | +0.00(+0.00%) |
Oct 11, 2011 | 12.24 | 12.72 | 12.23 | 12.61 | 80,189 | +0.25(+1.98%) |
Oct 10, 2011 | 11.80 | 12.37 | 11.76 | 12.36 | 105,540 | +0.77(+6.64%) |
Oct 07, 2011 | 12.08 | 12.17 | 11.43 | 11.59 | 158,867 | -0.48(-4.01%) |
Oct 06, 2011 | 11.90 | 12.12 | 11.76 | 12.08 | 98,323 | +0.07(+0.55%) |
Oct 05, 2011 | 12.06 | 12.30 | 11.84 | 12.01 | 102,477 | +0.04(+0.33%) |
Oct 04, 2011 | 10.58 | 12.06 | 10.53 | 11.97 | 184,206 | +1.27(+11.90%) |
Oct 03, 2011 | 11.39 | 11.43 | 10.68 | 10.70 | 200,386 | -0.56(-5.01%) |
Sep 30, 2011 | 11.41 | 11.67 | 11.24 | 11.26 | 127,222 | -0.36(-3.08%) |
Sep 29, 2011 | 11.67 | 11.74 | 11.25 | 11.62 | 95,835 | +0.30(+2.70%) |
Sep 28, 2011 | 11.86 | 11.86 | 11.29 | 11.31 | 139,991 | -0.53(-4.48%) |
Sep 27, 2011 | 11.98 | 12.11 | 11.64 | 11.84 | 139,594 | +0.14(+1.19%) |
Sep 26, 2011 | 11.88 | 11.96 | 11.41 | 11.70 | 153,184 | -0.02(-0.17%) |
Sep 23, 2011 | 11.68 | 12.00 | 11.60 | 11.72 | 95,106 | +0.05(+0.45%) |
Sep 22, 2011 | 11.41 | 11.86 | 11.33 | 11.67 | 214,444 | -0.28(-2.33%) |
Sep 21, 2011 | 12.47 | 12.61 | 11.93 | 11.95 | 96,946 | -0.56(-4.45%) |
Sep 20, 2011 | 12.89 | 13.00 | 12.49 | 12.51 | 114,779 | -0.30(-2.33%) |
Sep 19, 2011 | 12.87 | 12.95 | 12.59 | 12.81 | 64,908 | -0.20(-1.53%) |
Sep 16, 2011 | 12.96 | 13.09 | 12.78 | 13.00 | 125,516 | +0.15(+1.13%) |
Sep 15, 2011 | 13.02 | 13.12 | 12.68 | 12.86 | 78,657 | +0.01(+0.05%) |
Sep 14, 2011 | 12.61 | 13.14 | 12.14 | 12.85 | 143,521 | +0.35(+2.81%) |
Sep 13, 2011 | 12.26 | 12.53 | 12.18 | 12.50 | 128,790 | +0.32(+2.61%) |
Sep 12, 2011 | 11.62 | 12.20 | 11.62 | 12.18 | 114,340 | +0.32(+2.74%) |
Sep 09, 2011 | 12.08 | 12.16 | 11.50 | 11.86 | 135,903 | -0.39(-3.19%) |
Sep 08, 2011 | 12.62 | 12.75 | 12.04 | 12.25 | 83,663 | -0.52(-4.10%) |
Sep 07, 2011 | 12.20 | 13.00 | 12.10 | 12.77 | 197,952 | +0.85(+7.12%) |
Sep 06, 2011 | 11.62 | 11.98 | 11.47 | 11.92 | 134,407 | -0.24(-2.01%) |
Sep 02, 2011 | 12.94 | 13.17 | 12.14 | 12.17 | 106,323 | -1.17(-8.78%) |