Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.61 | 12.74 | 12.57 | 12.65 | 708,479 | +0.36(+2.91%) |
Nov 29, 2011 | 12.36 | 12.43 | 12.25 | 12.29 | 872,452 | -0.11(-0.85%) |
Nov 28, 2011 | 11.86 | 12.44 | 12.18 | 12.40 | 498,550 | +0.54(+4.52%) |
Nov 25, 2011 | 12.01 | 12.18 | 11.85 | 11.86 | 312,280 | -0.24(-1.95%) |
Nov 23, 2011 | 12.33 | 12.36 | 11.98 | 12.10 | 463,824 | -0.37(-2.93%) |
Nov 22, 2011 | 12.30 | 12.57 | 12.30 | 12.46 | 469,495 | +0.08(+0.66%) |
Nov 21, 2011 | 12.27 | 12.51 | 12.27 | 12.38 | 399,059 | -0.08(-0.65%) |
Nov 18, 2011 | 12.59 | 12.73 | 12.37 | 12.46 | 307,889 | -0.07(-0.58%) |
Nov 17, 2011 | 12.84 | 12.93 | 12.49 | 12.53 | 396,442 | -0.34(-2.65%) |
Nov 16, 2011 | 12.96 | 13.11 | 12.88 | 12.88 | 543,312 | -0.24(-1.86%) |
Nov 15, 2011 | 12.97 | 13.22 | 12.79 | 13.12 | 527,240 | +0.11(+0.88%) |
Nov 14, 2011 | 13.18 | 13.21 | 12.99 | 13.01 | 482,501 | -0.23(-1.72%) |
Nov 11, 2011 | 13.09 | 13.31 | 13.06 | 13.23 | 295,363 | +0.22(+1.69%) |
Nov 10, 2011 | 13.07 | 13.16 | 12.96 | 13.01 | 697,146 | +0.03(+0.25%) |
Nov 09, 2011 | 12.53 | 13.20 | 12.43 | 12.98 | 3,033,457 | -0.76(-5.56%) |
Nov 08, 2011 | 13.81 | 13.81 | 13.50 | 13.74 | 792,787 | +0.06(+0.42%) |
Nov 07, 2011 | 13.83 | 13.84 | 13.42 | 13.69 | 794,711 | -0.15(-1.11%) |
Nov 04, 2011 | 13.33 | 13.87 | 13.05 | 13.84 | 1,376,250 | +0.59(+4.48%) |
Nov 03, 2011 | 13.11 | 13.38 | 12.84 | 13.25 | 1,307,470 | +0.25(+1.94%) |
Nov 02, 2011 | 12.84 | 13.08 | 12.76 | 13.00 | 428,574 | +0.24(+1.85%) |
Nov 01, 2011 | 12.83 | 13.03 | 12.58 | 12.76 | 483,215 | -0.36(-2.72%) |
Oct 31, 2011 | 13.19 | 13.19 | 13.07 | 13.12 | 738,796 | -0.21(-1.58%) |
Oct 28, 2011 | 13.44 | 13.65 | 13.33 | 13.33 | 554,190 | -0.11(-0.79%) |
Oct 27, 2011 | 12.98 | 13.44 | 12.91 | 13.44 | 1,262,718 | +0.67(+5.22%) |
Oct 26, 2011 | 12.92 | 13.15 | 12.71 | 12.77 | 533,752 | -0.13(-1.01%) |
Oct 25, 2011 | 12.99 | 13.05 | 12.83 | 12.90 | 463,489 | -0.16(-1.24%) |
Oct 24, 2011 | 12.84 | 13.17 | 12.76 | 13.06 | 371,773 | +0.22(+1.71%) |
Oct 21, 2011 | 12.66 | 12.85 | 12.42 | 12.84 | 890,481 | +0.22(+1.74%) |
Oct 20, 2011 | 12.61 | 12.75 | 12.38 | 12.62 | 356,382 | -0.02(-0.13%) |
Oct 19, 2011 | 12.68 | 12.90 | 12.58 | 12.64 | 388,297 | -0.07(-0.58%) |
Oct 18, 2011 | 12.54 | 12.79 | 12.34 | 12.71 | 596,238 | +0.19(+1.49%) |
Oct 17, 2011 | 12.66 | 12.78 | 12.46 | 12.53 | 575,279 | -0.13(-1.03%) |
Oct 14, 2011 | 12.73 | 12.91 | 12.62 | 12.66 | 824,378 | +0.05(+0.39%) |
Oct 13, 2011 | 12.50 | 12.64 | 12.33 | 12.61 | 543,706 | +0.10(+0.78%) |
Oct 12, 2011 | 12.64 | 12.69 | 12.43 | 12.51 | 922,083 | +0.09(+0.72%) |
Oct 11, 2011 | 12.30 | 12.54 | 12.23 | 12.42 | 522,713 | +0.08(+0.66%) |
Oct 10, 2011 | 12.23 | 12.41 | 12.17 | 12.34 | 215,197 | +0.32(+2.70%) |
Oct 07, 2011 | 12.17 | 12.31 | 11.97 | 12.01 | 378,119 | -0.17(-1.40%) |
Oct 06, 2011 | 12.10 | 12.18 | 12.05 | 12.18 | 505,687 | +0.24(+2.04%) |
Oct 05, 2011 | 11.71 | 11.97 | 11.50 | 11.94 | 510,010 | +0.24(+2.01%) |
Oct 04, 2011 | 10.89 | 11.75 | 10.86 | 11.71 | 755,637 | +0.65(+5.88%) |
Oct 03, 2011 | 11.62 | 11.72 | 11.06 | 11.06 | 726,582 | -0.63(-5.42%) |
Sep 30, 2011 | 11.68 | 11.88 | 11.53 | 11.69 | 986,901 | -0.12(-1.03%) |
Sep 29, 2011 | 12.14 | 12.18 | 11.58 | 11.81 | 631,808 | -0.20(-1.62%) |
Sep 28, 2011 | 12.48 | 12.49 | 12.01 | 12.01 | 616,445 | -0.45(-3.59%) |
Sep 27, 2011 | 12.33 | 12.70 | 12.29 | 12.45 | 415,326 | +0.26(+2.13%) |
Sep 26, 2011 | 12.12 | 12.33 | 11.92 | 12.19 | 513,077 | +0.16(+1.35%) |
Sep 23, 2011 | 12.08 | 12.17 | 11.86 | 12.03 | 1,228,750 | -0.06(-0.54%) |
Sep 22, 2011 | 12.43 | 12.56 | 12.09 | 12.10 | 1,691,648 | -0.58(-4.61%) |
Sep 21, 2011 | 12.80 | 12.95 | 12.68 | 12.68 | 474,029 | -0.13(-1.01%) |
Sep 20, 2011 | 12.98 | 13.12 | 12.79 | 12.81 | 372,044 | -0.17(-1.31%) |
Sep 19, 2011 | 13.01 | 13.06 | 12.83 | 12.98 | 263,020 | -0.24(-1.84%) |
Sep 16, 2011 | 13.27 | 13.41 | 13.20 | 13.22 | 562,064 | -0.01(-0.06%) |
Sep 15, 2011 | 13.09 | 13.31 | 13.01 | 13.23 | 643,368 | +0.24(+1.81%) |
Sep 14, 2011 | 12.98 | 13.09 | 12.79 | 13.00 | 664,531 | +0.11(+0.88%) |
Sep 13, 2011 | 12.87 | 12.96 | 12.62 | 12.88 | 632,307 | +0.02(+0.13%) |
Sep 12, 2011 | 12.51 | 12.89 | 12.46 | 12.87 | 1,729,473 | +0.19(+1.47%) |
Sep 09, 2011 | 12.57 | 12.82 | 12.47 | 12.68 | 835,948 | -0.05(-0.38%) |
Sep 08, 2011 | 12.80 | 12.88 | 12.67 | 12.73 | 628,271 | -0.10(-0.76%) |
Sep 07, 2011 | 12.72 | 12.85 | 12.60 | 12.83 | 952,334 | +0.24(+1.94%) |
Sep 06, 2011 | 12.60 | 12.66 | 12.46 | 12.58 | 857,845 | -0.33(-2.58%) |
Sep 02, 2011 | 13.15 | 13.15 | 12.88 | 12.92 | 434,315 | -0.44(-3.28%) |