Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.75 | 13.32 | 12.75 | 13.00 | 14,180 | +0.10(+0.78%) |
Nov 29, 2011 | 12.88 | 13.06 | 12.88 | 12.90 | 1,970 | +0.08(+0.62%) |
Nov 28, 2011 | 12.95 | 13.23 | 12.65 | 12.82 | 7,700 | -0.09(-0.70%) |
Nov 25, 2011 | 13.19 | 13.20 | 12.91 | 12.91 | 2,270 | -0.33(-2.49%) |
Nov 24, 2011 | 13.40 | 13.40 | 13.24 | 13.24 | 950 | -0.12(-0.90%) |
Nov 23, 2011 | 13.26 | 13.36 | 13.26 | 13.36 | 1,500 | +0.11(+0.83%) |
Nov 22, 2011 | 12.92 | 13.25 | 12.92 | 13.25 | 9,898 | +0.10(+0.76%) |
Nov 21, 2011 | 12.81 | 13.15 | 12.81 | 13.15 | 2,800 | +0.23(+1.78%) |
Nov 18, 2011 | 12.92 | 12.92 | 12.92 | 12.92 | 493 | -0.08(-0.62%) |
Nov 17, 2011 | 13.14 | 13.14 | 13.00 | 13.00 | 11,690 | +0.00(+0.00%) |
Nov 16, 2011 | 13.10 | 13.10 | 13.00 | 13.00 | 3,100 | -0.12(-0.91%) |
Nov 15, 2011 | 13.12 | 13.12 | 13.12 | 13.12 | 136 | +0.07(+0.54%) |
Nov 14, 2011 | 13.56 | 13.56 | 12.85 | 13.05 | 5,398 | -0.61(-4.47%) |
Nov 11, 2011 | 13.66 | 13.66 | 13.66 | 0 | +0.00(+0.00%) | |
Nov 10, 2011 | 13.66 | 13.66 | 13.66 | 13.66 | 628 | +0.09(+0.66%) |
Nov 09, 2011 | 14.00 | 14.00 | 13.57 | 13.57 | 9,099 | -0.42(-3.00%) |
Nov 08, 2011 | 13.52 | 13.99 | 13.52 | 13.99 | 1,980 | +0.54(+4.01%) |
Nov 07, 2011 | 13.45 | 13.59 | 13.41 | 13.45 | 1,575 | -0.07(-0.52%) |
Nov 04, 2011 | 13.15 | 13.80 | 12.90 | 13.52 | 8,150 | +0.02(+0.15%) |
Nov 03, 2011 | 13.00 | 13.50 | 13.00 | 13.50 | 6,450 | +0.60(+4.65%) |
Nov 02, 2011 | 12.51 | 12.91 | 12.51 | 12.90 | 13,455 | +0.55(+4.45%) |
Nov 01, 2011 | 12.40 | 12.41 | 12.35 | 12.35 | 1,300 | -0.06(-0.48%) |
Oct 31, 2011 | 12.35 | 12.41 | 12.28 | 12.41 | 425 | +0.07(+0.57%) |
Oct 28, 2011 | 12.33 | 12.50 | 12.33 | 12.34 | 6,100 | +0.03(+0.24%) |
Oct 27, 2011 | 12.30 | 12.32 | 12.30 | 12.31 | 3,800 | +0.06(+0.49%) |
Oct 26, 2011 | 12.00 | 12.33 | 11.85 | 12.25 | 3,597 | +0.21(+1.74%) |
Oct 25, 2011 | 11.99 | 12.10 | 11.91 | 12.04 | 152,900 | +0.20(+1.69%) |
Oct 24, 2011 | 11.90 | 12.10 | 11.84 | 11.84 | 8,315 | -0.06(-0.50%) |
Oct 21, 2011 | 12.20 | 12.20 | 11.90 | 11.90 | 10,815 | -0.15(-1.24%) |
Oct 20, 2011 | 12.00 | 12.19 | 11.90 | 12.05 | 7,525 | -0.10(-0.82%) |
Oct 19, 2011 | 12.20 | 12.20 | 12.15 | 12.15 | 500 | +0.16(+1.33%) |
Oct 18, 2011 | 12.09 | 12.09 | 11.99 | 11.99 | 13,240 | -0.21(-1.72%) |
Oct 17, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 250 | -0.05(-0.41%) |
Oct 14, 2011 | 12.00 | 12.25 | 11.95 | 12.25 | 19,475 | +0.25(+2.08%) |
Oct 13, 2011 | 11.99 | 12.01 | 11.90 | 12.00 | 9,340 | +0.10(+0.84%) |
Oct 12, 2011 | 11.78 | 11.90 | 11.78 | 11.90 | 1,000 | +0.12(+1.02%) |
Oct 11, 2011 | 12.00 | 12.00 | 11.71 | 11.78 | 7,840 | +0.02(+0.17%) |
Oct 07, 2011 | 11.70 | 11.85 | 11.65 | 11.76 | 11,935 | +0.26(+2.26%) |
Oct 06, 2011 | 10.90 | 11.50 | 10.87 | 11.50 | 316,559 | +0.63(+5.80%) |
Oct 05, 2011 | 10.91 | 11.11 | 10.87 | 10.87 | 23,282 | +0.02(+0.18%) |
Oct 04, 2011 | 11.05 | 11.05 | 10.85 | 10.85 | 7,841 | -0.16(-1.45%) |
Oct 03, 2011 | 11.26 | 11.26 | 11.01 | 11.01 | 154,990 | -0.24(-2.13%) |
Sep 30, 2011 | 11.38 | 11.44 | 11.25 | 11.25 | 10,816 | -0.05(-0.44%) |
Sep 29, 2011 | 11.50 | 11.55 | 11.30 | 11.30 | 7,918 | -0.15(-1.31%) |
Sep 28, 2011 | 11.41 | 11.62 | 11.40 | 11.45 | 5,500 | -0.05(-0.43%) |
Sep 27, 2011 | 11.49 | 11.76 | 11.41 | 11.50 | 104,100 | +0.15(+1.32%) |
Sep 26, 2011 | 11.17 | 11.40 | 11.15 | 11.35 | 50,700 | +0.24(+2.16%) |
Sep 23, 2011 | 11.10 | 11.50 | 11.10 | 11.11 | 4,027 | -0.02(-0.18%) |
Sep 22, 2011 | 11.70 | 11.70 | 11.00 | 11.13 | 409,790 | -0.77(-6.47%) |
Sep 21, 2011 | 12.01 | 12.03 | 11.90 | 11.90 | 22,358 | -0.11(-0.92%) |
Sep 20, 2011 | 12.11 | 12.17 | 12.00 | 12.01 | 4,655 | -0.10(-0.83%) |
Sep 19, 2011 | 12.33 | 12.33 | 12.11 | 12.11 | 5,306 | -0.27(-2.18%) |
Sep 16, 2011 | 12.30 | 12.50 | 12.21 | 12.38 | 82,317 | +0.08(+0.65%) |
Sep 15, 2011 | 12.49 | 12.50 | 12.30 | 12.30 | 5,830 | -0.17(-1.36%) |
Sep 14, 2011 | 12.70 | 12.70 | 12.36 | 12.47 | 4,710 | -0.28(-2.20%) |
Sep 13, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 900 | +0.00(+0.00%) |
Sep 12, 2011 | 12.50 | 12.75 | 12.50 | 12.75 | 3,500 | +0.47(+3.83%) |
Sep 09, 2011 | 12.49 | 12.49 | 12.27 | 12.28 | 7,750 | -0.22(-1.76%) |
Sep 08, 2011 | 12.27 | 12.50 | 12.27 | 12.50 | 8,751 | +0.24(+1.96%) |
Sep 07, 2011 | 12.70 | 12.75 | 12.25 | 12.26 | 17,375 | -0.43(-3.39%) |
Sep 06, 2011 | 12.78 | 12.78 | 12.69 | 12.69 | 4,525 | -0.16(-1.25%) |
Sep 02, 2011 | 13.01 | 13.01 | 12.75 | 12.85 | 5,580 | -0.15(-1.15%) |