Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.47 | 13.73 | 13.29 | 13.64 | 1,699,179 | +0.55(+4.17%) |
Nov 29, 2011 | 13.15 | 13.26 | 13.03 | 13.10 | 492,705 | -0.05(-0.41%) |
Nov 28, 2011 | 13.23 | 13.31 | 12.98 | 13.15 | 643,915 | +0.34(+2.66%) |
Nov 25, 2011 | 12.84 | 13.15 | 12.79 | 12.81 | 326,581 | -0.09(-0.72%) |
Nov 23, 2011 | 12.77 | 13.02 | 12.70 | 12.91 | 1,137,074 | +0.01(+0.08%) |
Nov 22, 2011 | 12.76 | 12.99 | 12.69 | 12.89 | 535,294 | +0.09(+0.73%) |
Nov 21, 2011 | 12.85 | 12.88 | 12.68 | 12.80 | 831,050 | -0.27(-2.03%) |
Nov 18, 2011 | 12.73 | 13.08 | 12.72 | 13.07 | 663,217 | +0.31(+2.39%) |
Nov 17, 2011 | 12.83 | 13.06 | 12.66 | 12.76 | 481,818 | -0.06(-0.48%) |
Nov 16, 2011 | 13.05 | 13.18 | 12.80 | 12.82 | 757,406 | -0.31(-2.38%) |
Nov 15, 2011 | 13.06 | 13.23 | 13.05 | 13.13 | 692,759 | +0.03(+0.22%) |
Nov 14, 2011 | 13.22 | 13.39 | 13.02 | 13.11 | 612,796 | -0.18(-1.35%) |
Nov 11, 2011 | 13.13 | 13.32 | 13.13 | 13.29 | 511,935 | +0.29(+2.24%) |
Nov 10, 2011 | 13.05 | 13.08 | 12.82 | 12.99 | 711,162 | +0.14(+1.09%) |
Nov 09, 2011 | 13.04 | 13.06 | 12.83 | 12.85 | 761,280 | -0.50(-3.74%) |
Nov 08, 2011 | 13.32 | 13.39 | 12.93 | 13.35 | 879,176 | +0.21(+1.61%) |
Nov 07, 2011 | 13.03 | 13.23 | 12.89 | 13.14 | 624,507 | +0.05(+0.41%) |
Nov 04, 2011 | 13.26 | 13.33 | 13.04 | 13.09 | 731,177 | -0.28(-2.12%) |
Nov 03, 2011 | 13.21 | 13.43 | 12.88 | 13.37 | 969,040 | +0.34(+2.62%) |
Nov 02, 2011 | 12.91 | 13.56 | 12.77 | 13.03 | 2,005,534 | +0.42(+3.33%) |
Nov 01, 2011 | 12.46 | 12.85 | 12.29 | 12.61 | 1,479,867 | -0.28(-2.17%) |
Oct 31, 2011 | 13.01 | 13.18 | 12.88 | 12.89 | 1,102,761 | -0.28(-2.10%) |
Oct 28, 2011 | 12.99 | 13.26 | 12.69 | 13.17 | 2,166,511 | +0.28(+2.17%) |
Oct 27, 2011 | 12.30 | 12.93 | 12.30 | 12.89 | 4,323,395 | +0.98(+8.20%) |
Oct 26, 2011 | 11.94 | 11.96 | 11.73 | 11.91 | 1,694,500 | +0.15(+1.31%) |
Oct 25, 2011 | 11.66 | 12.04 | 11.48 | 11.76 | 1,822,908 | -0.02(-0.18%) |
Oct 24, 2011 | 11.10 | 11.80 | 11.09 | 11.78 | 1,982,600 | +0.69(+6.25%) |
Oct 21, 2011 | 10.79 | 11.13 | 10.79 | 11.08 | 838,207 | +0.53(+5.00%) |
Oct 20, 2011 | 10.44 | 10.59 | 10.29 | 10.56 | 392,372 | +0.11(+1.03%) |
Oct 19, 2011 | 10.45 | 10.63 | 10.39 | 10.45 | 803,418 | +0.03(+0.28%) |
Oct 18, 2011 | 10.40 | 10.48 | 10.13 | 10.42 | 1,005,135 | +0.05(+0.49%) |
Oct 17, 2011 | 10.50 | 10.59 | 10.34 | 10.37 | 595,741 | -0.22(-2.10%) |
Oct 14, 2011 | 10.59 | 10.67 | 10.41 | 10.59 | 955,667 | +0.09(+0.82%) |
Oct 13, 2011 | 10.60 | 10.60 | 10.30 | 10.51 | 841,416 | -0.13(-1.18%) |
Oct 12, 2011 | 10.61 | 10.74 | 10.55 | 10.63 | 785,595 | +0.10(+0.92%) |
Oct 11, 2011 | 10.43 | 10.63 | 10.36 | 10.54 | 1,318,483 | -0.01(-0.07%) |
Oct 10, 2011 | 10.31 | 10.56 | 10.31 | 10.54 | 1,244,126 | +0.44(+4.37%) |
Oct 07, 2011 | 10.26 | 10.34 | 10.05 | 10.10 | 1,441,257 | -0.14(-1.40%) |
Oct 06, 2011 | 10.02 | 10.28 | 10.01 | 10.24 | 1,962,087 | +0.66(+6.93%) |
Oct 05, 2011 | 9.555 | 9.648 | 9.429 | 9.580 | 1,784,604 | +0.09(+0.98%) |
Oct 04, 2011 | 9.178 | 9.519 | 8.876 | 9.487 | 2,449,211 | +0.23(+2.44%) |
Oct 03, 2011 | 9.648 | 9.954 | 8.934 | 9.261 | 4,373,317 | -0.69(-6.96%) |
Sep 30, 2011 | 10.46 | 10.55 | 9.946 | 9.954 | 1,862,988 | -0.66(-6.22%) |
Sep 29, 2011 | 11.00 | 11.09 | 10.41 | 10.61 | 1,031,520 | -0.15(-1.43%) |
Sep 28, 2011 | 10.99 | 11.13 | 10.74 | 10.77 | 1,337,440 | -0.24(-2.15%) |
Sep 27, 2011 | 10.90 | 11.12 | 10.88 | 11.01 | 1,039,490 | +0.28(+2.61%) |
Sep 26, 2011 | 10.56 | 10.73 | 10.33 | 10.73 | 720,990 | +0.22(+2.05%) |
Sep 23, 2011 | 10.38 | 10.59 | 10.31 | 10.51 | 972,243 | +0.12(+1.18%) |
Sep 22, 2011 | 10.65 | 10.91 | 10.23 | 10.39 | 1,805,112 | -0.48(-4.43%) |
Sep 21, 2011 | 11.18 | 11.18 | 10.84 | 10.87 | 898,927 | -0.36(-3.23%) |
Sep 20, 2011 | 11.41 | 11.54 | 11.21 | 11.23 | 649,958 | -0.14(-1.23%) |
Sep 19, 2011 | 11.36 | 11.49 | 11.25 | 11.37 | 453,485 | -0.13(-1.09%) |
Sep 16, 2011 | 11.52 | 11.87 | 11.46 | 11.50 | 931,469 | +0.04(+0.38%) |
Sep 15, 2011 | 11.70 | 11.70 | 11.34 | 11.45 | 1,343,843 | -0.17(-1.48%) |
Sep 14, 2011 | 11.31 | 11.90 | 11.17 | 11.63 | 1,050,897 | +0.39(+3.45%) |
Sep 13, 2011 | 10.98 | 11.28 | 10.94 | 11.24 | 712,995 | +0.28(+2.59%) |
Sep 12, 2011 | 10.87 | 10.96 | 10.62 | 10.96 | 1,097,564 | -0.08(-0.68%) |
Sep 09, 2011 | 11.09 | 11.21 | 10.92 | 11.03 | 927,266 | -0.22(-1.92%) |
Sep 08, 2011 | 11.46 | 11.59 | 11.24 | 11.25 | 1,142,095 | -0.25(-2.16%) |
Sep 07, 2011 | 10.88 | 11.69 | 10.84 | 11.49 | 1,381,423 | +0.68(+6.31%) |
Sep 06, 2011 | 11.06 | 11.18 | 10.68 | 10.81 | 1,636,900 | -0.53(-4.68%) |
Sep 02, 2011 | 11.34 | 11.61 | 11.22 | 11.34 | 954,962 | -0.31(-2.62%) |