Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.25 | 12.48 | 12.21 | 12.44 | 338,671 | +0.77(+6.62%) |
Nov 29, 2011 | 11.68 | 11.77 | 11.62 | 11.67 | 243,444 | +0.03(+0.29%) |
Nov 28, 2011 | 11.61 | 11.73 | 11.52 | 11.63 | 293,079 | +0.52(+4.66%) |
Nov 25, 2011 | 11.12 | 11.28 | 11.09 | 11.12 | 519,492 | -0.03(-0.30%) |
Nov 23, 2011 | 11.37 | 11.37 | 11.14 | 11.15 | 1,504,086 | -0.22(-1.94%) |
Nov 22, 2011 | 11.34 | 11.44 | 11.19 | 11.37 | 35,625 | +0.07(+0.60%) |
Nov 21, 2011 | 11.62 | 11.62 | 11.08 | 11.30 | 55,169 | -0.52(-4.38%) |
Nov 18, 2011 | 12.04 | 12.04 | 11.82 | 11.82 | 31,249 | -0.04(-0.36%) |
Nov 17, 2011 | 12.19 | 12.27 | 11.84 | 11.86 | 129,048 | -0.36(-2.92%) |
Nov 16, 2011 | 12.29 | 12.43 | 12.22 | 12.22 | 17,505 | -0.35(-2.77%) |
Nov 15, 2011 | 12.52 | 12.65 | 12.43 | 12.57 | 39,890 | +0.17(+1.37%) |
Nov 14, 2011 | 12.48 | 12.54 | 12.32 | 12.40 | 29,446 | -0.07(-0.54%) |
Nov 11, 2011 | 12.37 | 12.53 | 12.37 | 12.46 | 36,534 | +0.10(+0.82%) |
Nov 10, 2011 | 12.40 | 12.46 | 12.29 | 12.36 | 54,860 | +0.16(+1.32%) |
Nov 09, 2011 | 12.44 | 12.52 | 12.16 | 12.20 | 59,157 | -0.81(-6.22%) |
Nov 08, 2011 | 12.90 | 13.01 | 12.66 | 13.01 | 15,607 | +0.01(+0.09%) |
Nov 07, 2011 | 12.86 | 13.04 | 12.78 | 13.00 | 25,260 | +0.29(+2.27%) |
Nov 04, 2011 | 12.76 | 12.79 | 12.50 | 12.71 | 47,124 | -0.27(-2.09%) |
Nov 03, 2011 | 12.87 | 13.01 | 12.72 | 12.98 | 41,990 | +0.14(+1.12%) |
Nov 02, 2011 | 12.59 | 12.84 | 12.58 | 12.84 | 55,356 | +0.41(+3.28%) |
Nov 01, 2011 | 12.27 | 12.49 | 12.24 | 12.43 | 60,353 | -0.16(-1.28%) |
Oct 31, 2011 | 12.87 | 13.01 | 12.58 | 12.59 | 450,063 | -0.62(-4.72%) |
Oct 28, 2011 | 13.08 | 13.36 | 13.08 | 13.22 | 23,427 | -0.17(-1.24%) |
Oct 27, 2011 | 13.11 | 13.53 | 13.06 | 13.38 | 179,756 | +0.81(+6.48%) |
Oct 26, 2011 | 12.52 | 12.59 | 12.30 | 12.57 | 106,183 | +0.39(+3.21%) |
Oct 25, 2011 | 12.41 | 12.41 | 12.15 | 12.18 | 76,450 | -0.41(-3.24%) |
Oct 24, 2011 | 12.20 | 12.62 | 12.20 | 12.58 | 86,077 | +0.60(+5.03%) |
Oct 21, 2011 | 11.82 | 12.00 | 11.82 | 11.98 | 44,379 | +0.35(+2.99%) |
Oct 20, 2011 | 11.71 | 11.71 | 11.48 | 11.63 | 44,511 | -0.24(-2.00%) |
Oct 19, 2011 | 11.99 | 12.11 | 11.87 | 11.87 | 50,997 | -0.31(-2.51%) |
Oct 18, 2011 | 12.07 | 12.24 | 11.67 | 12.18 | 114,424 | -0.10(-0.83%) |
Oct 17, 2011 | 12.51 | 12.52 | 12.26 | 12.28 | 72,067 | -0.31(-2.43%) |
Oct 14, 2011 | 12.50 | 12.59 | 12.43 | 12.58 | 188,092 | -0.07(-0.58%) |
Oct 13, 2011 | 12.71 | 12.71 | 12.44 | 12.66 | 69,685 | -0.13(-1.02%) |
Oct 12, 2011 | 12.55 | 12.90 | 12.53 | 12.79 | 33,948 | +0.48(+3.86%) |
Oct 11, 2011 | 12.07 | 12.42 | 12.00 | 12.31 | 78,503 | +0.18(+1.47%) |
Oct 10, 2011 | 11.77 | 12.13 | 11.77 | 12.13 | 83,041 | +0.65(+5.69%) |
Oct 07, 2011 | 11.64 | 11.66 | 11.40 | 11.48 | 77,000 | +0.03(+0.22%) |
Oct 06, 2011 | 11.03 | 11.46 | 11.03 | 11.46 | 55,708 | +0.58(+5.30%) |
Oct 05, 2011 | 10.51 | 10.90 | 10.45 | 10.88 | 106,887 | +0.41(+3.89%) |
Oct 04, 2011 | 10.07 | 10.53 | 9.979 | 10.47 | 198,906 | +0.09(+0.90%) |
Oct 03, 2011 | 10.60 | 10.79 | 10.38 | 10.38 | 313,260 | -0.39(-3.62%) |
Sep 30, 2011 | 11.23 | 11.26 | 10.74 | 10.77 | 192,803 | -0.87(-7.51%) |
Sep 29, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 179,218 | -0.04(-0.36%) |
Sep 28, 2011 | 12.02 | 12.09 | 11.66 | 11.68 | 312,206 | -0.38(-3.16%) |
Sep 27, 2011 | 11.94 | 12.26 | 11.94 | 12.07 | 140,322 | +0.50(+4.33%) |
Sep 26, 2011 | 11.44 | 11.58 | 11.20 | 11.57 | 209,943 | -0.30(-2.50%) |
Sep 23, 2011 | 11.65 | 11.93 | 11.60 | 11.86 | 91,042 | +0.27(+2.34%) |
Sep 22, 2011 | 11.98 | 12.02 | 11.49 | 11.59 | 318,774 | -0.86(-6.88%) |
Sep 21, 2011 | 12.96 | 12.96 | 12.45 | 12.45 | 283,155 | -0.44(-3.42%) |
Sep 20, 2011 | 13.06 | 13.15 | 12.89 | 12.89 | 30,075 | -0.31(-2.32%) |
Sep 19, 2011 | 13.18 | 13.28 | 12.97 | 13.20 | 113,599 | -0.31(-2.32%) |
Sep 16, 2011 | 13.52 | 13.58 | 13.46 | 13.51 | 239,016 | +0.05(+0.38%) |
Sep 15, 2011 | 13.43 | 13.46 | 13.25 | 13.46 | 134,364 | +0.12(+0.89%) |
Sep 14, 2011 | 13.25 | 13.43 | 13.11 | 13.34 | 72,947 | -0.09(-0.69%) |
Sep 13, 2011 | 13.43 | 13.47 | 13.35 | 13.43 | 45,849 | +0.05(+0.38%) |
Sep 12, 2011 | 13.25 | 13.39 | 13.14 | 13.38 | 60,735 | +0.01(+0.06%) |
Sep 09, 2011 | 13.69 | 13.69 | 13.30 | 13.37 | 134,285 | -0.36(-2.60%) |
Sep 08, 2011 | 13.78 | 13.89 | 13.72 | 13.73 | 32,762 | -0.24(-1.70%) |
Sep 07, 2011 | 13.86 | 14.03 | 13.86 | 13.97 | 21,656 | +0.34(+2.49%) |
Sep 06, 2011 | 13.44 | 13.63 | 13.19 | 13.63 | 353,178 | -0.34(-2.43%) |
Sep 02, 2011 | 13.98 | 14.11 | 13.90 | 13.97 | 52,427 | -0.24(-1.67%) |