Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.57 | 13.03 | 12.56 | 12.86 | 372,906 | +0.91(+7.64%) |
Nov 29, 2011 | 12.01 | 12.14 | 11.86 | 11.94 | 313,907 | +0.23(+1.95%) |
Nov 28, 2011 | 11.75 | 11.84 | 11.64 | 11.72 | 344,281 | +0.77(+6.99%) |
Nov 25, 2011 | 11.06 | 11.27 | 10.92 | 10.95 | 92,299 | -0.16(-1.45%) |
Nov 23, 2011 | 11.37 | 11.38 | 11.04 | 11.11 | 378,590 | -0.36(-3.16%) |
Nov 22, 2011 | 11.56 | 11.70 | 11.39 | 11.47 | 317,459 | +0.03(+0.23%) |
Nov 21, 2011 | 11.44 | 11.47 | 11.35 | 11.45 | 267,319 | -0.23(-2.01%) |
Nov 18, 2011 | 11.74 | 11.79 | 11.59 | 11.68 | 128,144 | -0.01(-0.12%) |
Nov 17, 2011 | 11.81 | 11.92 | 11.58 | 11.70 | 222,018 | -0.21(-1.75%) |
Nov 16, 2011 | 11.90 | 12.18 | 11.85 | 11.90 | 1,489,716 | -0.13(-1.06%) |
Nov 15, 2011 | 12.00 | 12.17 | 11.88 | 12.03 | 336,018 | -0.40(-3.19%) |
Nov 14, 2011 | 12.45 | 12.64 | 12.30 | 12.43 | 269,713 | -0.11(-0.91%) |
Nov 11, 2011 | 12.51 | 12.64 | 12.45 | 12.54 | 215,061 | +0.35(+2.86%) |
Nov 10, 2011 | 12.11 | 12.31 | 11.91 | 12.19 | 370,592 | +0.58(+4.97%) |
Nov 09, 2011 | 12.45 | 11.94 | 11.45 | 11.62 | 647,809 | -0.83(-6.69%) |
Nov 08, 2011 | 12.15 | 12.51 | 12.11 | 12.45 | 573,501 | +0.62(+5.22%) |
Nov 07, 2011 | 11.86 | 11.97 | 11.49 | 11.83 | 246,637 | -0.15(-1.29%) |
Nov 04, 2011 | 12.11 | 12.18 | 11.80 | 11.98 | 308,603 | -0.30(-2.41%) |
Nov 03, 2011 | 11.99 | 12.35 | 11.69 | 12.28 | 731,072 | +0.79(+6.90%) |
Nov 02, 2011 | 11.47 | 11.55 | 11.28 | 11.49 | 421,538 | +0.07(+0.59%) |
Nov 01, 2011 | 11.32 | 11.72 | 11.23 | 11.42 | 864,290 | -0.94(-7.60%) |
Oct 31, 2011 | 12.83 | 12.83 | 12.34 | 12.36 | 351,061 | -0.88(-6.64%) |
Oct 28, 2011 | 13.41 | 13.50 | 13.11 | 13.24 | 185,874 | -0.34(-2.47%) |
Oct 27, 2011 | 13.64 | 13.68 | 13.36 | 13.58 | 522,184 | +0.50(+3.85%) |
Oct 26, 2011 | 13.17 | 13.19 | 12.73 | 13.07 | 221,843 | +0.28(+2.20%) |
Oct 25, 2011 | 12.94 | 13.03 | 12.71 | 12.79 | 805,096 | -0.54(-4.03%) |
Oct 24, 2011 | 12.76 | 13.36 | 12.75 | 13.33 | 368,696 | +0.84(+6.72%) |
Oct 21, 2011 | 12.53 | 12.66 | 12.29 | 12.49 | 164,979 | -0.12(-0.96%) |
Oct 20, 2011 | 12.67 | 12.78 | 12.21 | 12.61 | 532,694 | +0.30(+2.40%) |
Oct 19, 2011 | 12.40 | 12.67 | 12.25 | 12.31 | 207,014 | +0.01(+0.11%) |
Oct 18, 2011 | 11.79 | 12.35 | 11.64 | 12.30 | 114,939 | +0.54(+4.63%) |
Oct 17, 2011 | 12.08 | 12.11 | 11.70 | 11.76 | 239,048 | -0.42(-3.42%) |
Oct 14, 2011 | 12.35 | 12.43 | 12.07 | 12.17 | 163,374 | +0.09(+0.78%) |
Oct 13, 2011 | 12.05 | 12.11 | 11.82 | 12.08 | 96,372 | -0.07(-0.61%) |
Oct 12, 2011 | 12.15 | 12.35 | 12.11 | 12.15 | 176,717 | +0.43(+3.67%) |
Oct 11, 2011 | 11.65 | 11.80 | 11.52 | 11.72 | 214,583 | -0.35(-2.89%) |
Oct 10, 2011 | 11.94 | 12.26 | 11.86 | 12.07 | 345,496 | +0.70(+6.14%) |
Oct 07, 2011 | 11.75 | 11.78 | 11.20 | 11.37 | 255,186 | -0.12(-1.05%) |
Oct 06, 2011 | 11.60 | 11.61 | 11.35 | 11.49 | 336,003 | +0.60(+5.48%) |
Oct 05, 2011 | 10.57 | 10.92 | 10.46 | 10.90 | 273,419 | +0.30(+2.85%) |
Oct 04, 2011 | 10.09 | 10.63 | 9.957 | 10.59 | 507,883 | +0.38(+3.75%) |
Oct 03, 2011 | 10.43 | 10.68 | 10.21 | 10.21 | 614,744 | -0.20(-1.93%) |
Sep 30, 2011 | 10.59 | 10.74 | 10.38 | 10.41 | 342,327 | -0.27(-2.51%) |
Sep 29, 2011 | 10.80 | 10.92 | 10.55 | 10.68 | 223,689 | +0.32(+3.11%) |
Sep 28, 2011 | 10.65 | 10.78 | 10.33 | 10.36 | 204,668 | -0.18(-1.72%) |
Sep 27, 2011 | 10.66 | 10.77 | 10.43 | 10.54 | 236,152 | +0.30(+2.88%) |
Sep 26, 2011 | 9.997 | 10.25 | 9.776 | 10.25 | 229,081 | +0.34(+3.46%) |
Sep 23, 2011 | 9.561 | 9.950 | 9.514 | 9.903 | 390,297 | +0.25(+2.57%) |
Sep 22, 2011 | 9.601 | 9.856 | 9.534 | 9.655 | 431,069 | -0.53(-5.21%) |
Sep 21, 2011 | 10.63 | 10.70 | 10.14 | 10.19 | 278,161 | -0.46(-4.29%) |
Sep 20, 2011 | 10.72 | 10.91 | 10.61 | 10.64 | 308,976 | +0.03(+0.32%) |
Sep 19, 2011 | 10.67 | 10.70 | 10.48 | 10.61 | 307,574 | -0.30(-2.77%) |
Sep 16, 2011 | 10.98 | 11.05 | 10.83 | 10.91 | 1,148,860 | +0.01(+0.12%) |
Sep 15, 2011 | 11.04 | 11.04 | 10.70 | 10.90 | 338,273 | +0.44(+4.24%) |
Sep 14, 2011 | 10.27 | 10.58 | 10.12 | 10.45 | 321,640 | +0.44(+4.43%) |
Sep 13, 2011 | 9.836 | 10.04 | 9.776 | 10.01 | 546,336 | -0.04(-0.40%) |
Sep 12, 2011 | 9.930 | 10.08 | 9.695 | 10.05 | 911,550 | -0.30(-2.92%) |
Sep 09, 2011 | 10.57 | 10.68 | 10.23 | 10.35 | 803,705 | -0.85(-7.55%) |
Sep 08, 2011 | 11.23 | 11.41 | 11.15 | 11.20 | 195,107 | -0.32(-2.80%) |
Sep 07, 2011 | 11.35 | 11.55 | 11.29 | 11.52 | 338,483 | +0.52(+4.76%) |
Sep 06, 2011 | 10.61 | 11.10 | 10.55 | 11.00 | 522,240 | -0.26(-2.33%) |
Sep 02, 2011 | 11.57 | 11.57 | 11.17 | 11.26 | 151,104 | -0.73(-6.05%) |