Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.60 | 11.83 | 11.18 | 11.72 | 192,294 | +0.72(+6.53%) |
Nov 29, 2011 | 11.28 | 11.32 | 10.90 | 11.00 | 42,632 | -0.24(-2.16%) |
Nov 28, 2011 | 11.04 | 11.40 | 11.04 | 11.24 | 93,147 | +0.61(+5.70%) |
Nov 25, 2011 | 11.08 | 11.18 | 10.63 | 10.63 | 35,047 | -0.51(-4.60%) |
Nov 23, 2011 | 11.95 | 11.95 | 11.12 | 11.15 | 54,745 | -0.93(-7.72%) |
Nov 22, 2011 | 12.16 | 12.29 | 11.77 | 12.08 | 42,780 | -0.10(-0.84%) |
Nov 21, 2011 | 12.40 | 12.61 | 12.17 | 12.18 | 30,125 | -0.60(-4.67%) |
Nov 18, 2011 | 12.56 | 12.84 | 12.50 | 12.78 | 35,093 | +0.25(+2.01%) |
Nov 17, 2011 | 12.62 | 12.76 | 12.38 | 12.53 | 41,659 | -0.08(-0.67%) |
Nov 16, 2011 | 12.84 | 13.17 | 12.58 | 12.61 | 38,065 | -0.45(-3.43%) |
Nov 15, 2011 | 12.75 | 13.09 | 12.51 | 13.06 | 48,134 | +0.33(+2.56%) |
Nov 14, 2011 | 13.21 | 13.27 | 12.61 | 12.73 | 62,915 | -0.54(-4.08%) |
Nov 11, 2011 | 13.27 | 13.38 | 13.06 | 13.27 | 122,826 | +0.18(+1.35%) |
Nov 10, 2011 | 13.20 | 13.40 | 12.99 | 13.10 | 64,327 | +0.18(+1.37%) |
Nov 09, 2011 | 13.15 | 13.43 | 12.76 | 12.92 | 79,837 | -0.75(-5.46%) |
Nov 08, 2011 | 13.43 | 13.75 | 12.97 | 13.67 | 86,740 | +0.40(+3.02%) |
Nov 07, 2011 | 13.39 | 13.39 | 12.76 | 13.27 | 60,159 | -0.21(-1.52%) |
Nov 04, 2011 | 13.62 | 13.76 | 13.32 | 13.47 | 39,405 | -0.40(-2.89%) |
Nov 03, 2011 | 13.47 | 13.96 | 13.01 | 13.87 | 64,130 | +0.59(+4.42%) |
Nov 02, 2011 | 13.10 | 13.32 | 12.88 | 13.28 | 81,183 | +0.50(+3.94%) |
Nov 01, 2011 | 13.27 | 13.74 | 12.62 | 12.78 | 97,843 | -1.20(-8.61%) |
Oct 31, 2011 | 13.33 | 14.38 | 13.33 | 13.98 | 91,424 | +0.35(+2.53%) |
Oct 28, 2011 | 13.56 | 13.78 | 12.75 | 13.64 | 104,498 | +0.62(+4.73%) |
Oct 27, 2011 | 13.00 | 13.46 | 12.48 | 13.02 | 164,356 | +0.69(+5.60%) |
Oct 26, 2011 | 11.92 | 12.56 | 10.99 | 12.33 | 83,850 | +0.73(+6.27%) |
Oct 25, 2011 | 12.12 | 12.26 | 11.59 | 11.60 | 83,770 | -0.66(-5.40%) |
Oct 24, 2011 | 12.17 | 12.41 | 12.07 | 12.27 | 136,885 | +0.19(+1.54%) |
Oct 21, 2011 | 11.92 | 12.19 | 11.71 | 12.08 | 68,277 | +0.44(+3.77%) |
Oct 20, 2011 | 11.83 | 11.83 | 11.19 | 11.64 | 20,480 | -0.20(-1.65%) |
Oct 19, 2011 | 11.99 | 12.41 | 11.73 | 11.84 | 61,870 | -0.47(-3.79%) |
Oct 18, 2011 | 11.95 | 12.54 | 11.76 | 12.30 | 115,955 | +0.46(+3.86%) |
Oct 17, 2011 | 12.66 | 12.66 | 11.75 | 11.85 | 85,954 | -0.94(-7.37%) |
Oct 14, 2011 | 12.18 | 12.94 | 12.08 | 12.79 | 52,160 | +0.77(+6.36%) |
Oct 13, 2011 | 11.79 | 12.12 | 11.64 | 12.02 | 43,475 | +0.12(+1.02%) |
Oct 12, 2011 | 11.38 | 12.01 | 11.26 | 11.90 | 108,202 | +0.61(+5.37%) |
Oct 11, 2011 | 11.11 | 11.44 | 11.07 | 11.30 | 147,166 | +0.05(+0.41%) |
Oct 10, 2011 | 10.83 | 11.31 | 10.26 | 11.25 | 146,307 | +0.70(+6.63%) |
Oct 07, 2011 | 11.03 | 11.03 | 10.28 | 10.55 | 89,250 | -0.47(-4.23%) |
Oct 06, 2011 | 11.17 | 11.49 | 10.82 | 11.02 | 88,110 | -0.23(-2.07%) |
Oct 05, 2011 | 11.18 | 11.60 | 11.15 | 11.25 | 69,806 | +0.11(+1.01%) |
Oct 04, 2011 | 9.590 | 11.28 | 9.468 | 11.14 | 105,069 | +1.46(+15.14%) |
Oct 03, 2011 | 10.11 | 10.67 | 9.356 | 9.674 | 131,544 | -0.55(-5.38%) |
Sep 30, 2011 | 10.44 | 10.57 | 10.21 | 10.22 | 108,741 | -0.42(-3.94%) |
Sep 29, 2011 | 9.832 | 10.65 | 9.618 | 10.64 | 74,600 | +1.13(+11.86%) |
Sep 28, 2011 | 9.916 | 10.05 | 9.506 | 9.515 | 105,915 | -0.37(-3.77%) |
Sep 27, 2011 | 10.04 | 10.47 | 9.730 | 9.888 | 115,807 | +0.17(+1.73%) |
Sep 26, 2011 | 9.366 | 9.795 | 9.226 | 9.720 | 139,815 | +0.26(+2.76%) |
Sep 23, 2011 | 9.394 | 9.608 | 9.301 | 9.459 | 40,448 | +0.06(+0.60%) |
Sep 22, 2011 | 9.758 | 9.926 | 9.179 | 9.403 | 94,124 | -0.78(-7.69%) |
Sep 21, 2011 | 11.34 | 11.34 | 10.17 | 10.19 | 242,638 | -0.96(-8.62%) |
Sep 20, 2011 | 11.66 | 11.82 | 11.11 | 11.15 | 51,731 | -0.48(-4.17%) |
Sep 19, 2011 | 12.02 | 12.02 | 11.40 | 11.63 | 38,998 | -0.68(-5.53%) |
Sep 16, 2011 | 12.50 | 12.51 | 12.03 | 12.31 | 103,942 | -0.08(-0.68%) |
Sep 15, 2011 | 12.06 | 12.41 | 11.91 | 12.40 | 54,935 | +0.48(+3.99%) |
Sep 14, 2011 | 11.90 | 12.12 | 11.45 | 11.92 | 41,252 | +0.20(+1.67%) |
Sep 13, 2011 | 11.44 | 11.86 | 11.42 | 11.73 | 57,903 | +0.35(+3.03%) |
Sep 12, 2011 | 10.92 | 11.40 | 10.92 | 11.38 | 56,192 | +0.20(+1.75%) |
Sep 09, 2011 | 11.42 | 11.58 | 10.86 | 11.18 | 77,670 | -0.44(-3.77%) |
Sep 08, 2011 | 12.04 | 12.15 | 11.53 | 11.62 | 52,102 | -0.57(-4.67%) |
Sep 07, 2011 | 11.54 | 12.20 | 11.40 | 12.19 | 100,508 | +0.90(+7.93%) |
Sep 06, 2011 | 11.14 | 11.46 | 10.90 | 11.30 | 58,357 | -0.33(-2.81%) |
Sep 02, 2011 | 12.10 | 12.24 | 11.38 | 11.62 | 137,600 | -0.83(-6.67%) |