Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.90 | 13.06 | 12.78 | 12.86 | 206,796 | +0.38(+3.06%) |
Nov 29, 2011 | 12.65 | 12.65 | 12.02 | 12.48 | 350,822 | -0.11(-0.91%) |
Nov 28, 2011 | 12.20 | 12.78 | 12.20 | 12.59 | 206,152 | +0.68(+5.69%) |
Nov 25, 2011 | 11.75 | 11.97 | 11.73 | 11.91 | 82,061 | +0.11(+0.89%) |
Nov 23, 2011 | 12.22 | 12.22 | 11.76 | 11.81 | 366,974 | -0.57(-4.63%) |
Nov 22, 2011 | 12.27 | 12.60 | 12.17 | 12.38 | 305,985 | +0.16(+1.33%) |
Nov 21, 2011 | 11.71 | 12.27 | 11.37 | 12.22 | 517,786 | +0.31(+2.56%) |
Nov 18, 2011 | 12.50 | 12.50 | 11.85 | 11.91 | 501,644 | -0.04(-0.32%) |
Nov 17, 2011 | 12.68 | 12.72 | 11.90 | 11.95 | 228,135 | -0.74(-5.86%) |
Nov 16, 2011 | 12.75 | 13.01 | 12.57 | 12.70 | 252,984 | -0.13(-1.04%) |
Nov 15, 2011 | 12.66 | 12.91 | 12.66 | 12.83 | 76,468 | +0.08(+0.60%) |
Nov 14, 2011 | 12.92 | 12.96 | 12.65 | 12.75 | 111,020 | -0.28(-2.12%) |
Nov 11, 2011 | 13.22 | 13.47 | 12.96 | 13.03 | 476,396 | +0.00(+0.00%) |
Nov 10, 2011 | 13.32 | 13.33 | 12.74 | 13.03 | 636,273 | +0.01(+0.07%) |
Nov 09, 2011 | 12.65 | 13.20 | 12.44 | 13.02 | 402,663 | +0.13(+1.04%) |
Nov 08, 2011 | 13.13 | 13.15 | 12.66 | 12.89 | 325,219 | -0.18(-1.39%) |
Nov 07, 2011 | 13.38 | 13.53 | 12.91 | 13.07 | 432,125 | -0.30(-2.21%) |
Nov 04, 2011 | 13.89 | 13.89 | 13.29 | 13.36 | 471,393 | -0.62(-4.44%) |
Nov 03, 2011 | 14.44 | 14.48 | 13.82 | 13.98 | 508,268 | -0.24(-1.68%) |
Nov 02, 2011 | 14.73 | 15.01 | 14.00 | 14.22 | 497,607 | -0.07(-0.47%) |
Nov 01, 2011 | 14.00 | 14.47 | 13.85 | 14.29 | 671,470 | -0.51(-3.42%) |
Oct 31, 2011 | 15.16 | 15.24 | 14.68 | 14.79 | 350,046 | -0.60(-3.91%) |
Oct 28, 2011 | 15.39 | 15.57 | 15.00 | 15.40 | 261,474 | -0.06(-0.37%) |
Oct 27, 2011 | 15.66 | 15.80 | 15.38 | 15.45 | 359,615 | +0.27(+1.76%) |
Oct 26, 2011 | 15.21 | 15.50 | 15.03 | 15.19 | 318,457 | +0.26(+1.73%) |
Oct 25, 2011 | 15.02 | 15.23 | 14.81 | 14.93 | 231,367 | -0.21(-1.39%) |
Oct 24, 2011 | 14.81 | 15.27 | 14.74 | 15.14 | 251,129 | +0.53(+3.59%) |
Oct 21, 2011 | 14.80 | 14.85 | 14.45 | 14.61 | 282,987 | -0.03(-0.20%) |
Oct 20, 2011 | 14.37 | 14.87 | 14.22 | 14.64 | 436,756 | +0.13(+0.92%) |
Oct 19, 2011 | 13.85 | 14.81 | 13.76 | 14.51 | 729,363 | +0.70(+5.04%) |
Oct 18, 2011 | 13.04 | 14.13 | 12.90 | 13.81 | 569,146 | +0.83(+6.40%) |
Oct 17, 2011 | 12.13 | 13.09 | 12.13 | 12.98 | 374,465 | +0.91(+7.51%) |
Oct 14, 2011 | 11.68 | 12.30 | 11.67 | 12.07 | 94,179 | +0.55(+4.81%) |
Oct 13, 2011 | 11.37 | 11.64 | 11.21 | 11.52 | 141,039 | +0.07(+0.58%) |
Oct 12, 2011 | 11.08 | 11.53 | 11.03 | 11.45 | 226,130 | +0.51(+4.62%) |
Oct 11, 2011 | 11.13 | 11.29 | 10.73 | 10.95 | 260,968 | -0.24(-2.13%) |
Oct 10, 2011 | 10.60 | 11.42 | 10.50 | 11.19 | 330,380 | +0.88(+8.52%) |
Oct 07, 2011 | 10.40 | 10.60 | 10.04 | 10.31 | 496,352 | -0.06(-0.55%) |
Oct 06, 2011 | 10.36 | 10.61 | 10.27 | 10.37 | 220,852 | +0.25(+2.45%) |
Oct 05, 2011 | 10.06 | 10.32 | 9.851 | 10.12 | 310,649 | +0.07(+0.66%) |
Oct 04, 2011 | 9.956 | 10.14 | 9.642 | 10.05 | 236,258 | -0.07(-0.66%) |
Oct 03, 2011 | 11.09 | 11.22 | 9.879 | 10.12 | 317,135 | -1.06(-9.48%) |
Sep 30, 2011 | 11.24 | 11.33 | 10.91 | 11.18 | 226,524 | -0.30(-2.58%) |
Sep 29, 2011 | 11.89 | 11.92 | 11.25 | 11.47 | 431,396 | -0.05(-0.41%) |
Sep 28, 2011 | 12.09 | 12.09 | 11.27 | 11.52 | 450,176 | -0.55(-4.58%) |
Sep 27, 2011 | 11.45 | 12.25 | 11.40 | 12.07 | 191,169 | +0.76(+6.75%) |
Sep 26, 2011 | 11.52 | 11.52 | 10.91 | 11.31 | 176,272 | -0.17(-1.50%) |
Sep 23, 2011 | 11.05 | 12.01 | 11.05 | 11.48 | 160,299 | +0.31(+2.73%) |
Sep 22, 2011 | 12.06 | 12.17 | 10.95 | 11.18 | 302,665 | -1.03(-8.44%) |
Sep 21, 2011 | 12.57 | 12.57 | 12.15 | 12.21 | 112,024 | -0.47(-3.69%) |
Sep 20, 2011 | 12.78 | 12.90 | 12.53 | 12.68 | 125,576 | -0.02(-0.15%) |
Sep 19, 2011 | 12.45 | 12.88 | 12.17 | 12.70 | 178,029 | -0.02(-0.15%) |
Sep 16, 2011 | 12.56 | 12.88 | 12.45 | 12.71 | 300,541 | +0.22(+1.76%) |
Sep 15, 2011 | 12.32 | 12.55 | 12.16 | 12.49 | 116,457 | +0.33(+2.75%) |
Sep 14, 2011 | 11.94 | 12.36 | 11.94 | 12.16 | 164,130 | +0.32(+2.74%) |
Sep 13, 2011 | 11.68 | 11.94 | 11.48 | 11.84 | 147,358 | +0.22(+1.89%) |
Sep 12, 2011 | 11.86 | 11.88 | 11.46 | 11.62 | 148,313 | -0.43(-3.57%) |
Sep 09, 2011 | 12.37 | 12.46 | 11.83 | 12.05 | 172,494 | -0.43(-3.44%) |
Sep 08, 2011 | 12.64 | 12.80 | 12.44 | 12.48 | 166,122 | -0.24(-1.88%) |
Sep 07, 2011 | 12.29 | 13.00 | 12.12 | 12.71 | 295,030 | +0.62(+5.13%) |
Sep 06, 2011 | 12.33 | 12.46 | 11.92 | 12.09 | 236,938 | -0.54(-4.31%) |
Sep 02, 2011 | 12.52 | 12.90 | 12.43 | 12.64 | 167,527 | -0.09(-0.68%) |