Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.29 | 12.46 | 12.16 | 12.44 | 849,775 | +0.56(+4.71%) |
Nov 29, 2011 | 11.92 | 11.95 | 11.75 | 11.88 | 233,269 | -0.03(-0.21%) |
Nov 28, 2011 | 11.92 | 12.03 | 11.82 | 11.91 | 389,599 | +0.29(+2.52%) |
Nov 25, 2011 | 11.68 | 11.87 | 11.61 | 11.61 | 115,142 | -0.11(-0.97%) |
Nov 23, 2011 | 11.94 | 11.96 | 11.69 | 11.73 | 280,785 | -0.34(-2.84%) |
Nov 22, 2011 | 12.11 | 12.22 | 11.98 | 12.07 | 275,853 | -0.02(-0.16%) |
Nov 21, 2011 | 12.18 | 12.27 | 12.03 | 12.09 | 522,582 | -0.32(-2.56%) |
Nov 18, 2011 | 12.34 | 12.41 | 12.26 | 12.41 | 284,721 | +0.08(+0.62%) |
Nov 17, 2011 | 12.36 | 12.50 | 12.26 | 12.33 | 303,672 | -0.03(-0.26%) |
Nov 16, 2011 | 12.43 | 12.62 | 12.35 | 12.36 | 199,797 | -0.16(-1.27%) |
Nov 15, 2011 | 12.31 | 12.62 | 12.24 | 12.52 | 431,621 | +0.15(+1.23%) |
Nov 14, 2011 | 12.64 | 12.64 | 12.25 | 12.37 | 611,366 | -0.37(-2.89%) |
Nov 11, 2011 | 12.53 | 12.75 | 12.41 | 12.74 | 316,972 | +0.30(+2.45%) |
Nov 10, 2011 | 12.50 | 12.52 | 12.24 | 12.43 | 457,334 | +0.08(+0.62%) |
Nov 09, 2011 | 12.68 | 12.76 | 12.28 | 12.36 | 574,687 | -0.62(-4.75%) |
Nov 08, 2011 | 12.91 | 13.02 | 12.57 | 12.97 | 248,555 | +0.10(+0.79%) |
Nov 07, 2011 | 12.83 | 13.01 | 12.64 | 12.87 | 208,777 | +0.03(+0.20%) |
Nov 04, 2011 | 12.92 | 12.93 | 12.65 | 12.85 | 432,876 | -0.17(-1.27%) |
Nov 03, 2011 | 13.18 | 13.28 | 12.85 | 13.01 | 2,228,575 | -0.08(-0.63%) |
Nov 02, 2011 | 12.79 | 13.11 | 12.68 | 13.09 | 572,126 | +0.48(+3.78%) |
Nov 01, 2011 | 12.97 | 13.09 | 12.58 | 12.62 | 576,362 | -0.55(-4.15%) |
Oct 31, 2011 | 12.89 | 13.29 | 12.86 | 13.16 | 642,340 | +0.07(+0.53%) |
Oct 28, 2011 | 13.01 | 13.22 | 12.91 | 13.09 | 650,377 | +0.01(+0.10%) |
Oct 27, 2011 | 13.20 | 13.22 | 12.75 | 13.08 | 813,094 | +0.62(+5.00%) |
Oct 26, 2011 | 12.23 | 12.57 | 12.23 | 12.46 | 417,977 | +0.06(+0.51%) |
Oct 25, 2011 | 12.47 | 12.55 | 12.24 | 12.39 | 411,608 | -0.20(-1.56%) |
Oct 24, 2011 | 12.27 | 12.65 | 12.22 | 12.59 | 280,692 | +0.31(+2.54%) |
Oct 21, 2011 | 12.18 | 12.29 | 12.03 | 12.28 | 343,210 | +0.27(+2.28%) |
Oct 20, 2011 | 11.95 | 12.02 | 11.67 | 12.01 | 305,193 | +0.06(+0.48%) |
Oct 19, 2011 | 12.13 | 12.24 | 11.87 | 11.95 | 222,056 | -0.18(-1.52%) |
Oct 18, 2011 | 11.75 | 12.23 | 11.68 | 12.13 | 410,672 | +0.42(+3.58%) |
Oct 17, 2011 | 11.85 | 11.87 | 11.68 | 11.71 | 499,320 | -0.24(-2.02%) |
Oct 14, 2011 | 11.94 | 12.02 | 11.85 | 11.96 | 1,270,732 | +0.13(+1.13%) |
Oct 13, 2011 | 11.99 | 12.06 | 11.66 | 11.82 | 934,766 | -0.27(-2.21%) |
Oct 12, 2011 | 12.02 | 12.23 | 11.92 | 12.09 | 408,750 | +0.15(+1.22%) |
Oct 11, 2011 | 12.16 | 12.25 | 11.89 | 11.94 | 767,020 | -0.34(-2.79%) |
Oct 10, 2011 | 11.98 | 12.32 | 11.94 | 12.29 | 513,553 | +0.56(+4.77%) |
Oct 07, 2011 | 12.05 | 12.11 | 11.60 | 11.73 | 695,759 | -0.30(-2.53%) |
Oct 06, 2011 | 11.89 | 12.06 | 11.86 | 12.03 | 501,356 | +0.41(+3.55%) |
Oct 05, 2011 | 11.85 | 11.91 | 11.17 | 11.62 | 495,336 | -0.22(-1.83%) |
Oct 04, 2011 | 11.22 | 11.89 | 11.07 | 11.84 | 955,178 | +0.50(+4.37%) |
Oct 03, 2011 | 12.01 | 12.05 | 11.33 | 11.34 | 716,669 | -0.54(-4.55%) |
Sep 30, 2011 | 12.00 | 12.29 | 11.86 | 11.88 | 512,003 | -0.34(-2.76%) |
Sep 29, 2011 | 12.20 | 12.29 | 12.01 | 12.22 | 381,699 | +0.23(+1.91%) |
Sep 28, 2011 | 12.51 | 12.62 | 11.95 | 11.99 | 378,613 | -0.49(-3.92%) |
Sep 27, 2011 | 12.62 | 12.75 | 12.36 | 12.48 | 513,766 | +0.14(+1.17%) |
Sep 26, 2011 | 12.30 | 12.40 | 12.11 | 12.33 | 509,809 | +0.13(+1.08%) |
Sep 23, 2011 | 12.06 | 12.20 | 11.83 | 12.20 | 433,798 | +0.13(+1.10%) |
Sep 22, 2011 | 11.87 | 12.23 | 11.82 | 12.07 | 1,047,911 | -0.13(-1.08%) |
Sep 21, 2011 | 12.68 | 12.84 | 12.17 | 12.20 | 527,248 | -0.51(-4.01%) |
Sep 20, 2011 | 12.70 | 12.82 | 12.60 | 12.71 | 657,522 | +0.04(+0.30%) |
Sep 19, 2011 | 12.77 | 12.86 | 12.62 | 12.67 | 292,518 | -0.30(-2.28%) |
Sep 16, 2011 | 13.35 | 13.35 | 12.84 | 12.97 | 669,123 | +0.04(+0.29%) |
Sep 15, 2011 | 12.99 | 12.99 | 12.82 | 12.93 | 663,574 | +0.05(+0.39%) |
Sep 14, 2011 | 12.91 | 12.94 | 12.68 | 12.88 | 707,705 | +0.04(+0.29%) |
Sep 13, 2011 | 12.93 | 12.98 | 12.68 | 12.84 | 643,705 | -0.02(-0.15%) |
Sep 12, 2011 | 12.75 | 13.08 | 12.70 | 12.86 | 530,220 | -0.13(-0.97%) |
Sep 09, 2011 | 13.17 | 13.30 | 12.83 | 12.99 | 432,411 | -0.30(-2.23%) |
Sep 08, 2011 | 13.32 | 13.54 | 13.18 | 13.28 | 233,702 | -0.13(-0.99%) |
Sep 07, 2011 | 13.19 | 13.42 | 12.92 | 13.41 | 328,042 | +0.39(+3.00%) |
Sep 06, 2011 | 12.57 | 13.07 | 12.55 | 13.02 | 453,348 | +0.20(+1.52%) |
Sep 02, 2011 | 12.76 | 13.09 | 12.75 | 12.83 | 681,747 | -0.15(-1.16%) |