Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.46 | 11.93 | 10.91 | 11.55 | 3,597 | +0.57(+5.19%) |
Nov 29, 2011 | 11.66 | 11.75 | 10.98 | 10.98 | 4,389 | -0.86(-7.26%) |
Nov 28, 2011 | 11.84 | 11.84 | 11.84 | 11.84 | 300 | +0.29(+2.51%) |
Nov 25, 2011 | 11.62 | 11.62 | 11.55 | 11.55 | 400 | -0.10(-0.86%) |
Nov 23, 2011 | 11.74 | 11.74 | 11.65 | 11.65 | 500 | -0.30(-2.51%) |
Nov 22, 2011 | 12.19 | 12.19 | 11.12 | 11.95 | 5,762 | -0.27(-2.21%) |
Nov 21, 2011 | 12.43 | 12.43 | 12.22 | 12.22 | 600 | +0.27(+2.26%) |
Nov 18, 2011 | 12.47 | 12.47 | 11.02 | 11.95 | 1,900 | -0.59(-4.70%) |
Nov 17, 2011 | 11.97 | 12.74 | 11.97 | 12.54 | 600 | +0.59(+4.94%) |
Nov 16, 2011 | 11.77 | 12.15 | 11.25 | 11.95 | 7,520 | -0.32(-2.61%) |
Nov 15, 2011 | 12.10 | 12.27 | 12.10 | 12.27 | 3,559 | -0.23(-1.84%) |
Nov 14, 2011 | 11.89 | 12.50 | 11.58 | 12.50 | 7,204 | -0.25(-1.96%) |
Nov 11, 2011 | 12.51 | 13.00 | 12.50 | 12.75 | 5,735 | +0.15(+1.19%) |
Nov 10, 2011 | 12.60 | 12.60 | 12.60 | 12.60 | 300 | -0.02(-0.16%) |
Nov 09, 2011 | 12.51 | 12.62 | 12.01 | 12.62 | 1,759 | +0.05(+0.40%) |
Nov 08, 2011 | 12.46 | 12.57 | 12.46 | 12.57 | 400 | +0.29(+2.36%) |
Nov 07, 2011 | 12.60 | 12.61 | 12.27 | 12.28 | 1,800 | -0.22(-1.76%) |
Nov 04, 2011 | 12.55 | 12.75 | 12.04 | 12.50 | 11,084 | -0.45(-3.47%) |
Nov 03, 2011 | 12.45 | 12.95 | 12.02 | 12.95 | 8,392 | +0.46(+3.68%) |
Nov 02, 2011 | 12.50 | 12.50 | 12.42 | 12.49 | 400 | +0.24(+1.96%) |
Nov 01, 2011 | 12.24 | 12.25 | 12.24 | 12.25 | 2,300 | +0.07(+0.57%) |
Oct 31, 2011 | 12.25 | 12.45 | 11.69 | 12.18 | 3,220 | -0.07(-0.57%) |
Oct 28, 2011 | 11.68 | 12.25 | 11.50 | 12.25 | 1,332 | +0.24(+2.00%) |
Oct 27, 2011 | 11.94 | 12.09 | 11.61 | 12.01 | 3,588 | +0.45(+3.89%) |
Oct 26, 2011 | 11.70 | 12.50 | 11.29 | 11.56 | 2,850 | +0.29(+2.57%) |
Oct 25, 2011 | 11.90 | 11.90 | 11.27 | 11.27 | 3,322 | -0.98(-8.00%) |
Oct 24, 2011 | 12.44 | 12.44 | 11.51 | 12.25 | 1,500 | +0.21(+1.74%) |
Oct 21, 2011 | 11.93 | 12.04 | 11.93 | 12.04 | 900 | +0.29(+2.47%) |
Oct 18, 2011 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | -0.23(-1.92%) |
Oct 17, 2011 | 12.10 | 12.10 | 10.60 | 11.98 | 7,511 | -0.12(-0.99%) |
Oct 14, 2011 | 12.18 | 12.19 | 12.10 | 12.10 | 700 | +0.24(+2.02%) |
Oct 13, 2011 | 11.58 | 12.45 | 11.58 | 11.86 | 500 | +0.22(+1.89%) |
Oct 12, 2011 | 10.76 | 11.64 | 10.76 | 11.64 | 200 | -0.11(-0.94%) |
Oct 11, 2011 | 11.32 | 11.75 | 11.25 | 11.75 | 1,600 | +0.00(+0.00%) |
Oct 10, 2011 | 12.45 | 12.45 | 10.54 | 11.75 | 6,923 | +0.00(+0.00%) |
Oct 07, 2011 | 11.34 | 11.75 | 11.25 | 11.75 | 7,975 | -0.20(-1.67%) |
Oct 06, 2011 | 10.48 | 12.01 | 10.48 | 11.95 | 3,592 | +0.80(+7.17%) |
Oct 04, 2011 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | -0.30(-2.62%) |
Sep 30, 2011 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.11(+0.97%) |
Sep 28, 2011 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | -0.28(-2.41%) |
Sep 27, 2011 | 11.35 | 11.78 | 11.35 | 11.62 | 2,767 | +0.47(+4.22%) |
Sep 26, 2011 | 11.20 | 11.30 | 10.89 | 11.15 | 45,764 | +0.15(+1.36%) |
Sep 23, 2011 | 11.06 | 11.06 | 11.00 | 11.00 | 2,800 | -0.12(-1.12%) |
Sep 22, 2011 | 11.12 | 11.12 | 11.12 | 11.12 | 100 | -0.32(-2.84%) |
Sep 21, 2011 | 11.45 | 11.45 | 11.45 | 11.45 | 400 | +0.10(+0.88%) |
Sep 20, 2011 | 11.81 | 11.81 | 11.35 | 11.35 | 536 | +0.04(+0.35%) |
Sep 19, 2011 | 11.67 | 11.67 | 11.27 | 11.31 | 1,813 | -0.69(-5.75%) |
Sep 16, 2011 | 11.65 | 12.00 | 11.57 | 12.00 | 2,720 | +0.01(+0.08%) |
Sep 15, 2011 | 11.48 | 12.76 | 11.25 | 11.99 | 8,893 | -0.18(-1.48%) |
Sep 14, 2011 | 12.10 | 12.17 | 11.25 | 12.17 | 2,394 | +0.34(+2.87%) |
Sep 13, 2011 | 11.59 | 11.83 | 11.59 | 11.83 | 300 | +0.41(+3.59%) |
Sep 12, 2011 | 11.76 | 12.00 | 11.42 | 11.42 | 2,635 | -0.33(-2.81%) |
Sep 09, 2011 | 11.87 | 11.95 | 11.75 | 11.75 | 300 | -0.15(-1.26%) |
Sep 08, 2011 | 11.95 | 11.95 | 11.90 | 11.90 | 500 | -0.06(-0.50%) |
Sep 07, 2011 | 11.99 | 11.99 | 11.96 | 11.96 | 655 | +0.41(+3.55%) |
Sep 06, 2011 | 11.56 | 11.56 | 11.55 | 11.55 | 2,900 | -0.35(-2.94%) |
Sep 02, 2011 | 11.83 | 11.99 | 11.83 | 11.90 | 3,276 | +0.00(+0.00%) |