Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.09 | 14.35 | 13.75 | 14.00 | 33,859 | -0.01(-0.08%) |
Nov 29, 2011 | 14.42 | 14.42 | 13.78 | 14.01 | 9,180 | -0.33(-2.30%) |
Nov 28, 2011 | 14.01 | 14.37 | 13.73 | 14.34 | 25,285 | +0.64(+4.67%) |
Nov 25, 2011 | 13.65 | 13.87 | 13.65 | 13.70 | 4,400 | -0.08(-0.58%) |
Nov 23, 2011 | 13.60 | 13.90 | 13.60 | 13.78 | 21,023 | -0.12(-0.86%) |
Nov 22, 2011 | 13.85 | 13.99 | 13.70 | 13.90 | 5,247 | +0.12(+0.87%) |
Nov 21, 2011 | 13.90 | 13.92 | 13.69 | 13.78 | 6,538 | -0.11(-0.81%) |
Nov 18, 2011 | 13.88 | 14.05 | 13.75 | 13.89 | 26,542 | +0.12(+0.90%) |
Nov 17, 2011 | 14.00 | 14.00 | 13.74 | 13.77 | 19,522 | -0.22(-1.59%) |
Nov 16, 2011 | 13.13 | 14.00 | 13.13 | 13.99 | 44,092 | +0.59(+4.40%) |
Nov 15, 2011 | 13.33 | 13.55 | 13.25 | 13.40 | 23,685 | -0.20(-1.47%) |
Nov 14, 2011 | 13.19 | 13.60 | 13.12 | 13.60 | 9,216 | +0.15(+1.12%) |
Nov 11, 2011 | 13.22 | 13.45 | 13.20 | 13.45 | 7,874 | +0.13(+0.98%) |
Nov 10, 2011 | 12.67 | 13.49 | 12.67 | 13.32 | 20,465 | +0.53(+4.14%) |
Nov 09, 2011 | 12.72 | 13.00 | 12.52 | 12.79 | 30,365 | -0.01(-0.08%) |
Nov 08, 2011 | 11.60 | 14.00 | 11.60 | 12.80 | 69,976 | +1.61(+14.39%) |
Nov 07, 2011 | 11.15 | 11.20 | 11.01 | 11.19 | 2,710 | -0.02(-0.18%) |
Nov 04, 2011 | 11.24 | 11.46 | 11.15 | 11.21 | 4,065 | -0.22(-1.92%) |
Nov 03, 2011 | 11.07 | 11.43 | 11.00 | 11.43 | 3,994 | +0.43(+3.91%) |
Nov 02, 2011 | 11.05 | 11.08 | 10.95 | 11.00 | 3,397 | +0.00(+0.00%) |
Nov 01, 2011 | 10.94 | 11.07 | 10.80 | 11.00 | 8,503 | +0.05(+0.46%) |
Oct 31, 2011 | 11.21 | 11.49 | 10.85 | 10.95 | 19,350 | -0.30(-2.67%) |
Oct 28, 2011 | 11.14 | 11.38 | 11.00 | 11.25 | 5,633 | +0.25(+2.27%) |
Oct 27, 2011 | 10.85 | 11.50 | 10.85 | 11.00 | 20,768 | +0.22(+2.04%) |
Oct 26, 2011 | 10.74 | 10.78 | 10.29 | 10.78 | 9,376 | +0.00(+0.00%) |
Oct 25, 2011 | 10.57 | 10.92 | 10.55 | 10.78 | 16,862 | +0.21(+1.99%) |
Oct 24, 2011 | 10.50 | 10.67 | 10.10 | 10.57 | 27,306 | +0.00(+0.00%) |
Oct 21, 2011 | 10.91 | 11.13 | 10.57 | 10.57 | 8,100 | -0.28(-2.58%) |
Oct 20, 2011 | 11.12 | 11.12 | 10.70 | 10.85 | 4,811 | -0.29(-2.60%) |
Oct 19, 2011 | 11.11 | 11.30 | 10.90 | 11.14 | 2,600 | -0.13(-1.15%) |
Oct 18, 2011 | 11.66 | 11.66 | 11.22 | 11.27 | 3,637 | -0.59(-4.97%) |
Oct 17, 2011 | 11.31 | 11.93 | 11.00 | 11.86 | 15,615 | +0.66(+5.89%) |
Oct 14, 2011 | 11.20 | 11.20 | 10.86 | 11.20 | 2,270 | +0.00(+0.00%) |
Oct 13, 2011 | 11.17 | 11.27 | 11.15 | 11.20 | 3,030 | -0.04(-0.36%) |
Oct 12, 2011 | 11.00 | 11.35 | 11.00 | 11.24 | 8,262 | +0.28(+2.55%) |
Oct 11, 2011 | 10.65 | 11.15 | 10.57 | 10.96 | 16,800 | +0.20(+1.86%) |
Oct 10, 2011 | 10.48 | 11.17 | 10.48 | 10.76 | 1,993 | -0.09(-0.83%) |
Oct 07, 2011 | 10.40 | 11.16 | 10.35 | 10.85 | 15,669 | +0.53(+5.14%) |
Oct 06, 2011 | 10.01 | 10.32 | 9.980 | 10.32 | 10,200 | +0.33(+3.30%) |
Oct 05, 2011 | 9.890 | 10.00 | 9.740 | 9.990 | 14,829 | +0.22(+2.24%) |
Oct 04, 2011 | 9.660 | 9.900 | 9.330 | 9.771 | 19,492 | -0.06(-0.60%) |
Oct 03, 2011 | 9.570 | 10.10 | 9.500 | 9.830 | 35,915 | +0.33(+3.47%) |
Sep 30, 2011 | 9.510 | 9.680 | 9.440 | 9.500 | 21,200 | -0.01(-0.11%) |
Sep 29, 2011 | 9.820 | 9.830 | 9.450 | 9.510 | 16,780 | -0.17(-1.71%) |
Sep 28, 2011 | 9.925 | 9.970 | 9.310 | 9.675 | 33,171 | -0.32(-3.25%) |
Sep 27, 2011 | 9.640 | 10.21 | 9.640 | 10.00 | 15,760 | +0.40(+4.17%) |
Sep 26, 2011 | 9.620 | 9.710 | 9.490 | 9.600 | 35,750 | +0.15(+1.59%) |
Sep 23, 2011 | 9.500 | 9.746 | 8.780 | 9.450 | 30,925 | -0.04(-0.42%) |
Sep 22, 2011 | 10.03 | 10.03 | 9.480 | 9.490 | 23,438 | -0.61(-6.04%) |
Sep 21, 2011 | 10.24 | 10.30 | 10.02 | 10.10 | 5,063 | -0.14(-1.37%) |
Sep 20, 2011 | 10.72 | 10.72 | 10.18 | 10.24 | 14,915 | -0.51(-4.74%) |
Sep 19, 2011 | 10.86 | 10.86 | 10.64 | 10.75 | 2,208 | -0.05(-0.46%) |
Sep 16, 2011 | 10.96 | 10.96 | 10.52 | 10.80 | 6,776 | -0.13(-1.19%) |
Sep 15, 2011 | 10.97 | 11.00 | 10.67 | 10.93 | 21,997 | +0.04(+0.37%) |
Sep 14, 2011 | 10.88 | 10.93 | 10.80 | 10.89 | 17,665 | +0.06(+0.55%) |
Sep 13, 2011 | 10.67 | 11.20 | 10.44 | 10.83 | 26,194 | +0.09(+0.84%) |
Sep 12, 2011 | 10.62 | 10.79 | 10.62 | 10.74 | 829 | +0.00(+0.00%) |
Sep 09, 2011 | 10.45 | 10.85 | 10.45 | 10.74 | 4,036 | +0.32(+3.07%) |
Sep 08, 2011 | 10.44 | 10.45 | 10.39 | 10.42 | 2,200 | +0.04(+0.39%) |
Sep 07, 2011 | 10.57 | 10.57 | 10.27 | 10.38 | 3,499 | -0.04(-0.38%) |
Sep 06, 2011 | 10.31 | 10.42 | 10.30 | 10.42 | 408 | -0.08(-0.76%) |
Sep 02, 2011 | 10.80 | 10.93 | 10.50 | 10.50 | 3,696 | -0.35(-3.23%) |