Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.79 | 11.79 | 11.20 | 11.50 | 11,871 | +0.00(+0.00%) |
Nov 29, 2011 | 11.55 | 11.71 | 11.38 | 11.50 | 13,148 | -0.20(-1.71%) |
Nov 28, 2011 | 11.85 | 11.87 | 11.59 | 11.70 | 3,304 | +0.15(+1.30%) |
Nov 25, 2011 | 11.97 | 11.97 | 11.52 | 11.55 | 900 | -0.37(-3.10%) |
Nov 23, 2011 | 12.10 | 12.19 | 11.92 | 11.92 | 3,900 | -0.23(-1.89%) |
Nov 22, 2011 | 12.16 | 12.46 | 12.11 | 12.15 | 29,918 | -0.05(-0.41%) |
Nov 21, 2011 | 12.36 | 12.40 | 12.18 | 12.20 | 2,029 | -0.15(-1.21%) |
Nov 18, 2011 | 12.25 | 12.40 | 12.25 | 12.35 | 3,310 | -0.05(-0.40%) |
Nov 17, 2011 | 12.40 | 12.50 | 12.20 | 12.40 | 13,318 | -0.03(-0.24%) |
Nov 16, 2011 | 12.47 | 12.70 | 12.27 | 12.43 | 17,273 | -0.02(-0.16%) |
Nov 15, 2011 | 12.23 | 12.49 | 12.10 | 12.45 | 5,422 | -0.09(-0.72%) |
Nov 14, 2011 | 12.54 | 12.54 | 12.46 | 12.54 | 2,290 | +0.00(+0.00%) |
Nov 11, 2011 | 12.17 | 12.57 | 12.12 | 12.54 | 9,600 | +0.26(+2.12%) |
Nov 10, 2011 | 12.36 | 12.36 | 12.21 | 12.28 | 4,400 | -0.08(-0.66%) |
Nov 09, 2011 | 12.40 | 12.40 | 12.36 | 12.36 | 700 | -0.11(-0.87%) |
Nov 08, 2011 | 12.61 | 12.71 | 12.44 | 12.47 | 12,936 | -0.14(-1.11%) |
Nov 07, 2011 | 12.64 | 12.67 | 12.53 | 12.61 | 1,677 | -0.11(-0.86%) |
Nov 04, 2011 | 12.48 | 12.72 | 12.48 | 12.72 | 4,293 | +0.12(+0.95%) |
Nov 03, 2011 | 13.05 | 13.05 | 12.46 | 12.60 | 24,389 | +0.00(+0.00%) |
Nov 02, 2011 | 12.50 | 12.96 | 12.48 | 12.60 | 30,152 | +0.30(+2.44%) |
Nov 01, 2011 | 12.06 | 12.30 | 12.02 | 12.30 | 13,956 | +0.20(+1.65%) |
Oct 31, 2011 | 12.00 | 12.10 | 12.00 | 12.10 | 9,855 | +0.08(+0.67%) |
Oct 28, 2011 | 12.04 | 12.04 | 12.00 | 12.02 | 16,254 | +0.02(+0.17%) |
Oct 27, 2011 | 11.96 | 12.00 | 11.92 | 12.00 | 38,563 | +0.00(+0.00%) |
Oct 26, 2011 | 11.78 | 12.04 | 11.78 | 12.00 | 10,079 | +0.26(+2.21%) |
Oct 25, 2011 | 11.49 | 11.90 | 11.49 | 11.74 | 14,751 | +0.26(+2.26%) |
Oct 24, 2011 | 11.28 | 11.89 | 11.21 | 11.48 | 28,901 | +0.01(+0.09%) |
Oct 21, 2011 | 11.37 | 11.47 | 11.37 | 11.47 | 1,215 | +0.11(+0.97%) |
Oct 20, 2011 | 11.33 | 11.37 | 11.25 | 11.36 | 4,370 | +0.06(+0.53%) |
Oct 19, 2011 | 12.00 | 12.06 | 11.30 | 11.30 | 31,312 | -0.44(-3.75%) |
Oct 18, 2011 | 12.00 | 12.00 | 11.40 | 11.74 | 3,445 | -0.26(-2.17%) |
Oct 17, 2011 | 11.93 | 12.03 | 11.93 | 12.00 | 4,726 | +0.01(+0.08%) |
Oct 14, 2011 | 12.18 | 12.18 | 11.96 | 11.99 | 2,902 | -0.11(-0.91%) |
Oct 13, 2011 | 12.04 | 12.10 | 11.95 | 12.10 | 9,987 | +0.20(+1.68%) |
Oct 12, 2011 | 12.20 | 12.20 | 11.54 | 11.90 | 13,262 | -0.11(-0.92%) |
Oct 11, 2011 | 12.03 | 12.10 | 11.98 | 12.01 | 19,508 | +0.11(+0.92%) |
Oct 10, 2011 | 11.88 | 11.95 | 11.88 | 11.90 | 1,061 | -0.15(-1.24%) |
Oct 07, 2011 | 12.09 | 12.28 | 11.88 | 12.05 | 18,032 | -0.02(-0.17%) |
Oct 06, 2011 | 11.93 | 12.22 | 11.87 | 12.07 | 3,800 | +0.28(+2.37%) |
Oct 05, 2011 | 11.75 | 11.79 | 11.71 | 11.79 | 2,111 | -0.06(-0.51%) |
Oct 04, 2011 | 11.89 | 11.90 | 11.78 | 11.85 | 1,000 | -0.12(-1.00%) |
Oct 03, 2011 | 11.91 | 12.25 | 11.91 | 11.97 | 24,854 | +0.02(+0.17%) |
Sep 30, 2011 | 11.98 | 11.98 | 11.87 | 11.95 | 6,571 | +0.05(+0.42%) |
Sep 29, 2011 | 11.99 | 12.00 | 11.88 | 11.90 | 3,500 | +0.03(+0.25%) |
Sep 28, 2011 | 11.78 | 11.97 | 11.74 | 11.87 | 3,809 | +0.12(+1.02%) |
Sep 27, 2011 | 11.56 | 11.77 | 11.56 | 11.75 | 1,900 | -0.05(-0.42%) |
Sep 26, 2011 | 11.34 | 11.80 | 11.16 | 11.80 | 9,723 | +0.50(+4.42%) |
Sep 23, 2011 | 11.21 | 11.30 | 11.21 | 11.30 | 6,400 | -0.03(-0.26%) |
Sep 22, 2011 | 11.09 | 11.35 | 10.85 | 11.33 | 11,142 | +0.13(+1.16%) |
Sep 21, 2011 | 10.94 | 11.22 | 10.76 | 11.20 | 6,893 | +0.16(+1.45%) |
Sep 20, 2011 | 10.96 | 11.45 | 10.89 | 11.04 | 15,425 | +0.04(+0.36%) |
Sep 19, 2011 | 11.00 | 11.00 | 10.60 | 11.00 | 10,472 | -0.25(-2.22%) |
Sep 16, 2011 | 10.89 | 11.30 | 10.62 | 11.25 | 29,153 | +0.46(+4.26%) |
Sep 15, 2011 | 11.00 | 11.00 | 10.77 | 10.79 | 4,748 | -0.21(-1.91%) |
Sep 14, 2011 | 11.13 | 11.13 | 10.95 | 11.00 | 8,983 | +0.00(+0.00%) |
Sep 13, 2011 | 10.55 | 11.00 | 10.55 | 11.00 | 29,150 | +0.46(+4.36%) |
Sep 12, 2011 | 10.35 | 10.54 | 10.35 | 10.54 | 4,254 | +0.17(+1.64%) |
Sep 09, 2011 | 10.03 | 10.37 | 10.03 | 10.37 | 4,858 | +0.12(+1.15%) |
Sep 08, 2011 | 10.13 | 10.27 | 10.12 | 10.25 | 8,200 | +0.09(+0.91%) |
Sep 07, 2011 | 10.09 | 10.39 | 10.09 | 10.16 | 8,219 | +0.09(+0.89%) |
Sep 06, 2011 | 10.00 | 10.42 | 9.950 | 10.07 | 36,290 | -0.28(-2.71%) |
Sep 02, 2011 | 10.35 | 10.35 | 10.35 | 10.35 | 1,980 | +0.12(+1.17%) |