Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.52 | 12.78 | 12.45 | 12.62 | 20,226 | +0.78(+6.59%) |
Nov 29, 2011 | 11.89 | 11.99 | 11.81 | 11.84 | 18,177 | +0.00(+0.00%) |
Nov 28, 2011 | 11.98 | 12.02 | 11.84 | 11.84 | 15,292 | +0.79(+7.15%) |
Nov 25, 2011 | 11.20 | 11.30 | 11.02 | 11.05 | 9,579 | -0.05(-0.45%) |
Nov 23, 2011 | 11.25 | 11.30 | 11.10 | 11.10 | 18,943 | -0.24(-2.12%) |
Nov 22, 2011 | 11.48 | 11.59 | 11.29 | 11.34 | 266,657 | -0.37(-3.16%) |
Nov 21, 2011 | 11.71 | 11.79 | 11.59 | 11.71 | 7,466 | -0.30(-2.50%) |
Nov 18, 2011 | 12.17 | 12.17 | 11.98 | 12.01 | 13,011 | +0.03(+0.25%) |
Nov 17, 2011 | 12.40 | 12.40 | 11.97 | 11.98 | 14,605 | -0.49(-3.93%) |
Nov 16, 2011 | 12.57 | 12.64 | 12.40 | 12.47 | 150,077 | -0.46(-3.56%) |
Nov 15, 2011 | 12.91 | 13.00 | 12.80 | 12.93 | 8,143 | -0.24(-1.82%) |
Nov 14, 2011 | 13.28 | 13.34 | 13.13 | 13.17 | 8,568 | -0.44(-3.23%) |
Nov 11, 2011 | 13.62 | 13.73 | 13.61 | 13.61 | 5,260 | +0.34(+2.56%) |
Nov 10, 2011 | 13.53 | 13.53 | 13.12 | 13.27 | 17,889 | +0.37(+2.87%) |
Nov 09, 2011 | 13.35 | 13.35 | 12.90 | 12.90 | 12,986 | -1.29(-9.09%) |
Nov 08, 2011 | 14.18 | 14.19 | 13.88 | 14.19 | 14,820 | +0.33(+2.38%) |
Nov 07, 2011 | 13.80 | 13.95 | 13.68 | 13.86 | 5,154 | +0.04(+0.29%) |
Nov 04, 2011 | 13.87 | 13.94 | 13.78 | 13.82 | 3,777 | -0.50(-3.49%) |
Nov 03, 2011 | 14.32 | 14.37 | 14.27 | 14.32 | 1,711 | +0.61(+4.45%) |
Nov 02, 2011 | 13.74 | 13.80 | 13.57 | 13.71 | 47,529 | +0.31(+2.31%) |
Nov 01, 2011 | 13.45 | 13.64 | 13.37 | 13.40 | 22,414 | -1.05(-7.27%) |
Oct 31, 2011 | 14.96 | 14.96 | 14.45 | 14.45 | 8,003 | -1.30(-8.25%) |
Oct 28, 2011 | 15.62 | 15.79 | 15.62 | 15.75 | 63,277 | +0.10(+0.64%) |
Oct 27, 2011 | 15.33 | 15.83 | 15.29 | 15.65 | 18,821 | +1.22(+8.45%) |
Oct 26, 2011 | 14.75 | 14.75 | 14.29 | 14.43 | 10,116 | +0.14(+0.98%) |
Oct 25, 2011 | 14.60 | 14.60 | 14.29 | 14.29 | 10,791 | -0.13(-0.90%) |
Oct 24, 2011 | 14.20 | 14.48 | 14.20 | 14.42 | 12,861 | +0.43(+3.07%) |
Oct 21, 2011 | 13.95 | 14.11 | 13.94 | 13.99 | 9,677 | +0.65(+4.87%) |
Oct 20, 2011 | 13.55 | 13.59 | 13.13 | 13.34 | 5,166 | -0.12(-0.89%) |
Oct 19, 2011 | 13.69 | 13.73 | 13.38 | 13.46 | 6,433 | -0.63(-4.47%) |
Oct 18, 2011 | 13.54 | 14.09 | 13.54 | 14.09 | 5,393 | +0.64(+4.76%) |
Oct 17, 2011 | 13.56 | 13.60 | 13.35 | 13.45 | 6,658 | -0.45(-3.24%) |
Oct 14, 2011 | 13.86 | 13.90 | 13.72 | 13.90 | 25,219 | +0.38(+2.81%) |
Oct 13, 2011 | 13.49 | 13.52 | 13.27 | 13.52 | 99,314 | +0.06(+0.45%) |
Oct 12, 2011 | 13.48 | 13.60 | 13.46 | 13.46 | 7,520 | +0.81(+6.40%) |
Oct 11, 2011 | 12.56 | 12.74 | 12.50 | 12.65 | 28,759 | -0.15(-1.17%) |
Oct 10, 2011 | 12.82 | 12.88 | 12.73 | 12.80 | 7,489 | +0.77(+6.40%) |
Oct 07, 2011 | 12.19 | 12.19 | 11.97 | 12.03 | 14,107 | +0.05(+0.42%) |
Oct 06, 2011 | 11.86 | 12.03 | 11.65 | 11.98 | 763,900 | +0.36(+3.10%) |
Oct 05, 2011 | 11.28 | 11.70 | 11.22 | 11.62 | 402,087 | +0.74(+6.80%) |
Oct 04, 2011 | 10.75 | 10.91 | 10.61 | 10.88 | 32,895 | -0.43(-3.80%) |
Oct 03, 2011 | 11.47 | 11.59 | 11.18 | 11.31 | 10,140 | -0.67(-5.59%) |
Sep 30, 2011 | 12.06 | 12.17 | 11.98 | 11.98 | 7,323 | -0.70(-5.52%) |
Sep 29, 2011 | 12.64 | 12.76 | 12.49 | 12.68 | 20,909 | +0.10(+0.79%) |
Sep 28, 2011 | 12.96 | 13.06 | 12.56 | 12.58 | 5,693 | -0.31(-2.40%) |
Sep 27, 2011 | 13.00 | 13.10 | 12.89 | 12.89 | 19,553 | +0.96(+8.05%) |
Sep 26, 2011 | 11.86 | 12.04 | 11.77 | 11.93 | 19,967 | +0.35(+3.02%) |
Sep 23, 2011 | 11.32 | 11.64 | 11.31 | 11.58 | 35,042 | -0.05(-0.43%) |
Sep 22, 2011 | 11.74 | 11.76 | 11.50 | 11.63 | 30,312 | -0.67(-5.45%) |
Sep 21, 2011 | 12.56 | 12.70 | 12.30 | 12.30 | 7,101 | -0.31(-2.46%) |
Sep 20, 2011 | 12.61 | 12.80 | 12.57 | 12.61 | 19,195 | +0.06(+0.48%) |
Sep 19, 2011 | 12.35 | 12.56 | 12.30 | 12.55 | 6,832 | -0.74(-5.57%) |
Sep 16, 2011 | 13.43 | 13.52 | 13.23 | 13.29 | 88,969 | -0.16(-1.19%) |
Sep 15, 2011 | 13.38 | 13.45 | 13.20 | 13.45 | 20,413 | +0.47(+3.62%) |
Sep 14, 2011 | 12.63 | 12.98 | 12.46 | 12.98 | 11,685 | +0.76(+6.22%) |
Sep 13, 2011 | 11.97 | 12.22 | 11.88 | 12.22 | 30,284 | +0.50(+4.27%) |
Sep 12, 2011 | 12.00 | 12.00 | 11.53 | 11.72 | 13,289 | -0.44(-3.62%) |
Sep 09, 2011 | 12.30 | 12.49 | 12.15 | 12.16 | 28,006 | -0.70(-5.44%) |
Sep 08, 2011 | 13.09 | 13.09 | 12.84 | 12.86 | 7,587 | -0.42(-3.16%) |
Sep 07, 2011 | 13.14 | 13.30 | 13.03 | 13.28 | 15,493 | +0.68(+5.40%) |
Sep 06, 2011 | 12.54 | 12.61 | 12.35 | 12.60 | 22,354 | -0.87(-6.46%) |
Sep 02, 2011 | 13.53 | 13.59 | 13.42 | 13.47 | 15,081 | -0.71(-5.01%) |