Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.61 | 11.95 | 11.18 | 11.79 | 201,572 | +0.72(+6.54%) |
Nov 29, 2011 | 11.22 | 11.22 | 10.87 | 11.06 | 59,021 | -0.28(-2.51%) |
Nov 28, 2011 | 11.11 | 11.48 | 11.02 | 11.35 | 159,994 | +0.70(+6.57%) |
Nov 25, 2011 | 10.39 | 10.78 | 10.39 | 10.65 | 87,666 | +0.16(+1.55%) |
Nov 23, 2011 | 10.61 | 10.69 | 10.31 | 10.48 | 142,995 | -0.21(-1.98%) |
Nov 22, 2011 | 11.09 | 11.12 | 10.61 | 10.70 | 185,428 | -0.41(-3.73%) |
Nov 21, 2011 | 11.00 | 11.26 | 11.00 | 11.11 | 177,966 | -0.11(-1.01%) |
Nov 18, 2011 | 11.19 | 11.49 | 11.13 | 11.22 | 130,075 | +0.05(+0.44%) |
Nov 17, 2011 | 11.35 | 11.45 | 10.93 | 11.18 | 223,879 | -0.16(-1.43%) |
Nov 16, 2011 | 11.55 | 11.65 | 11.27 | 11.34 | 109,224 | -0.33(-2.85%) |
Nov 15, 2011 | 11.70 | 11.94 | 11.43 | 11.67 | 101,879 | -0.09(-0.76%) |
Nov 14, 2011 | 12.29 | 12.29 | 11.57 | 11.76 | 90,853 | -0.37(-3.02%) |
Nov 11, 2011 | 11.60 | 12.15 | 11.32 | 12.13 | 136,173 | +0.67(+5.82%) |
Nov 10, 2011 | 12.63 | 12.75 | 11.18 | 11.46 | 293,344 | -0.93(-7.54%) |
Nov 09, 2011 | 12.68 | 12.82 | 12.31 | 12.39 | 151,656 | -0.76(-5.75%) |
Nov 08, 2011 | 12.98 | 13.19 | 12.48 | 13.15 | 374,993 | +0.28(+2.21%) |
Nov 07, 2011 | 12.75 | 12.95 | 12.69 | 12.87 | 687,185 | +0.05(+0.38%) |
Nov 04, 2011 | 12.62 | 12.94 | 12.37 | 12.82 | 422,928 | +0.11(+0.83%) |
Nov 03, 2011 | 13.10 | 13.10 | 12.34 | 12.71 | 492,446 | +0.76(+6.39%) |
Nov 02, 2011 | 12.80 | 13.31 | 11.33 | 11.95 | 591,646 | -0.79(-6.19%) |
Nov 01, 2011 | 13.15 | 13.23 | 12.56 | 12.74 | 107,068 | -0.95(-6.95%) |
Oct 31, 2011 | 13.87 | 14.13 | 13.64 | 13.69 | 71,710 | -0.44(-3.11%) |
Oct 28, 2011 | 14.16 | 14.52 | 13.95 | 14.13 | 77,140 | -0.07(-0.51%) |
Oct 27, 2011 | 14.02 | 14.38 | 13.76 | 14.20 | 254,270 | +0.39(+2.82%) |
Oct 26, 2011 | 13.33 | 13.92 | 12.78 | 13.81 | 88,000 | +0.72(+5.46%) |
Oct 25, 2011 | 13.34 | 13.37 | 13.05 | 13.09 | 83,227 | -0.62(-4.52%) |
Oct 24, 2011 | 13.92 | 14.23 | 13.67 | 13.71 | 135,274 | +0.02(+0.18%) |
Oct 21, 2011 | 13.37 | 13.85 | 13.30 | 13.69 | 90,984 | +0.64(+4.88%) |
Oct 20, 2011 | 13.38 | 13.38 | 12.88 | 13.05 | 61,915 | -0.25(-1.88%) |
Oct 19, 2011 | 13.16 | 13.56 | 13.01 | 13.30 | 73,077 | +0.06(+0.49%) |
Oct 18, 2011 | 12.77 | 13.41 | 12.43 | 13.24 | 111,301 | +0.51(+3.99%) |
Oct 17, 2011 | 12.89 | 12.89 | 12.63 | 12.73 | 66,133 | -0.35(-2.65%) |
Oct 14, 2011 | 12.84 | 13.23 | 12.67 | 13.08 | 53,710 | +0.39(+3.05%) |
Oct 13, 2011 | 12.78 | 13.05 | 12.60 | 12.69 | 37,257 | -0.22(-1.68%) |
Oct 12, 2011 | 13.03 | 13.09 | 12.73 | 12.91 | 68,211 | +0.02(+0.12%) |
Oct 11, 2011 | 12.81 | 12.98 | 12.21 | 12.89 | 89,070 | -0.07(-0.56%) |
Oct 10, 2011 | 12.51 | 12.97 | 12.30 | 12.96 | 78,673 | +0.74(+6.06%) |
Oct 07, 2011 | 12.77 | 12.77 | 11.97 | 12.22 | 72,120 | -0.53(-4.17%) |
Oct 06, 2011 | 12.71 | 13.20 | 12.46 | 12.76 | 95,736 | -0.01(-0.06%) |
Oct 05, 2011 | 11.93 | 12.89 | 11.75 | 12.76 | 89,086 | +0.81(+6.81%) |
Oct 04, 2011 | 10.78 | 12.03 | 10.24 | 11.95 | 212,491 | +1.09(+10.02%) |
Oct 03, 2011 | 11.47 | 11.78 | 10.86 | 10.86 | 192,098 | -0.76(-6.52%) |
Sep 30, 2011 | 11.45 | 12.00 | 11.22 | 11.62 | 140,329 | -0.11(-0.96%) |
Sep 29, 2011 | 11.64 | 11.74 | 11.24 | 11.73 | 133,066 | +0.44(+3.85%) |
Sep 28, 2011 | 11.40 | 12.18 | 11.28 | 11.30 | 221,319 | -0.06(-0.57%) |
Sep 27, 2011 | 12.19 | 12.45 | 11.13 | 11.36 | 249,622 | -0.54(-4.54%) |
Sep 26, 2011 | 12.05 | 12.42 | 11.52 | 11.90 | 129,504 | -0.06(-0.54%) |
Sep 23, 2011 | 11.33 | 12.01 | 11.19 | 11.97 | 66,958 | +0.61(+5.39%) |
Sep 22, 2011 | 11.63 | 13.08 | 11.02 | 11.35 | 172,772 | -0.71(-5.88%) |
Sep 21, 2011 | 12.89 | 13.03 | 11.99 | 12.06 | 83,119 | -0.84(-6.50%) |
Sep 20, 2011 | 12.47 | 13.84 | 12.45 | 12.90 | 108,262 | +0.47(+3.76%) |
Sep 19, 2011 | 12.69 | 13.13 | 12.19 | 12.43 | 51,897 | -0.48(-3.74%) |
Sep 16, 2011 | 12.88 | 13.05 | 12.84 | 12.92 | 86,727 | +0.12(+0.94%) |
Sep 15, 2011 | 13.01 | 13.01 | 12.66 | 12.80 | 50,180 | -0.05(-0.38%) |
Sep 14, 2011 | 12.51 | 13.05 | 12.31 | 12.84 | 120,779 | +0.44(+3.57%) |
Sep 13, 2011 | 11.34 | 12.65 | 11.34 | 12.40 | 88,920 | +1.11(+9.85%) |
Sep 12, 2011 | 11.68 | 12.16 | 10.84 | 11.29 | 131,488 | -0.44(-3.78%) |
Sep 09, 2011 | 11.82 | 12.01 | 11.22 | 11.73 | 127,822 | -0.22(-1.82%) |
Sep 08, 2011 | 12.38 | 12.38 | 11.88 | 11.95 | 68,837 | -0.53(-4.26%) |
Sep 07, 2011 | 11.55 | 12.50 | 11.35 | 12.48 | 172,698 | +1.10(+9.70%) |
Sep 06, 2011 | 11.48 | 11.80 | 11.02 | 11.38 | 114,979 | -0.47(-3.95%) |
Sep 02, 2011 | 12.72 | 12.72 | 11.82 | 11.84 | 106,713 | -1.18(-9.09%) |