Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.16 | 12.25 | 11.90 | 12.09 | 756,581 | +0.47(+4.08%) |
Nov 29, 2011 | 11.76 | 11.90 | 11.59 | 11.61 | 296,204 | -0.13(-1.09%) |
Nov 28, 2011 | 11.55 | 11.86 | 11.48 | 11.74 | 395,325 | +0.67(+6.07%) |
Nov 25, 2011 | 10.92 | 11.33 | 10.92 | 11.07 | 354,437 | +0.29(+2.66%) |
Nov 23, 2011 | 11.09 | 11.09 | 10.78 | 10.79 | 339,355 | -0.56(-4.96%) |
Nov 22, 2011 | 11.38 | 11.55 | 11.13 | 11.35 | 319,879 | +0.12(+1.06%) |
Nov 21, 2011 | 11.35 | 11.48 | 11.03 | 11.23 | 440,882 | -0.52(-4.45%) |
Nov 18, 2011 | 11.89 | 11.89 | 11.65 | 11.75 | 288,610 | -0.18(-1.49%) |
Nov 17, 2011 | 12.31 | 12.45 | 11.86 | 11.93 | 403,431 | -0.54(-4.35%) |
Nov 16, 2011 | 12.77 | 12.86 | 12.43 | 12.47 | 275,741 | -0.57(-4.39%) |
Nov 15, 2011 | 12.93 | 13.13 | 12.81 | 13.05 | 194,801 | +0.03(+0.23%) |
Nov 14, 2011 | 13.25 | 13.29 | 12.92 | 13.02 | 259,498 | -0.41(-3.09%) |
Nov 11, 2011 | 13.32 | 13.58 | 13.23 | 13.43 | 258,913 | +0.51(+3.98%) |
Nov 10, 2011 | 12.93 | 13.12 | 12.67 | 12.92 | 441,454 | -0.13(-0.98%) |
Nov 09, 2011 | 13.50 | 13.53 | 12.93 | 13.05 | 597,072 | -1.18(-8.26%) |
Nov 08, 2011 | 14.10 | 14.22 | 13.61 | 14.22 | 551,143 | -0.35(-2.37%) |
Nov 07, 2011 | 14.51 | 14.78 | 14.24 | 14.57 | 293,972 | +0.11(+0.75%) |
Nov 04, 2011 | 14.48 | 14.48 | 14.03 | 14.46 | 413,778 | +0.18(+1.24%) |
Nov 03, 2011 | 14.17 | 14.41 | 13.94 | 14.28 | 616,862 | +0.34(+2.41%) |
Nov 02, 2011 | 13.78 | 13.97 | 13.53 | 13.95 | 695,774 | +1.21(+9.54%) |
Nov 01, 2011 | 12.61 | 12.99 | 12.42 | 12.73 | 599,107 | -0.39(-3.01%) |
Oct 31, 2011 | 13.68 | 13.77 | 13.11 | 13.13 | 650,414 | -1.42(-9.78%) |
Oct 28, 2011 | 14.81 | 14.90 | 14.38 | 14.55 | 854,103 | -0.29(-1.93%) |
Oct 27, 2011 | 14.42 | 15.10 | 14.31 | 14.83 | 1,352,846 | +1.96(+15.18%) |
Oct 26, 2011 | 12.93 | 13.06 | 12.53 | 12.88 | 810,638 | +0.44(+3.57%) |
Oct 25, 2011 | 12.74 | 13.01 | 12.41 | 12.43 | 665,729 | -0.39(-3.00%) |
Oct 24, 2011 | 12.13 | 13.02 | 12.12 | 12.82 | 705,716 | +1.03(+8.71%) |
Oct 21, 2011 | 11.45 | 11.84 | 11.45 | 11.79 | 381,065 | +0.66(+5.94%) |
Oct 20, 2011 | 11.18 | 11.26 | 10.77 | 11.13 | 576,966 | -0.34(-2.93%) |
Oct 19, 2011 | 11.81 | 11.88 | 11.42 | 11.47 | 400,626 | -0.78(-6.37%) |
Oct 18, 2011 | 11.86 | 12.28 | 11.38 | 12.25 | 830,231 | -0.25(-1.98%) |
Oct 17, 2011 | 13.01 | 13.06 | 12.39 | 12.49 | 429,232 | -0.15(-1.17%) |
Oct 14, 2011 | 12.66 | 12.66 | 12.28 | 12.64 | 457,819 | -0.31(-2.36%) |
Oct 13, 2011 | 13.04 | 13.04 | 12.41 | 12.95 | 612,431 | -0.37(-2.74%) |
Oct 12, 2011 | 13.13 | 13.81 | 12.99 | 13.31 | 1,021,126 | +1.33(+11.13%) |
Oct 11, 2011 | 11.79 | 12.19 | 11.69 | 11.98 | 412,429 | +0.35(+2.97%) |
Oct 10, 2011 | 11.38 | 11.64 | 11.31 | 11.63 | 537,995 | +0.32(+2.79%) |
Oct 07, 2011 | 11.77 | 11.77 | 11.26 | 11.32 | 346,142 | -0.16(-1.38%) |
Oct 06, 2011 | 11.24 | 11.50 | 11.09 | 11.48 | 624,427 | +0.07(+0.61%) |
Oct 05, 2011 | 11.11 | 11.43 | 10.90 | 11.41 | 680,669 | +0.43(+3.96%) |
Oct 04, 2011 | 10.62 | 11.05 | 10.26 | 10.97 | 766,812 | +0.45(+4.32%) |
Oct 03, 2011 | 10.87 | 11.15 | 10.51 | 10.52 | 569,585 | +0.21(+2.01%) |
Sep 30, 2011 | 10.90 | 10.92 | 10.28 | 10.31 | 765,703 | -1.21(-10.54%) |
Sep 29, 2011 | 11.59 | 11.76 | 11.23 | 11.53 | 716,031 | +0.14(+1.21%) |
Sep 28, 2011 | 12.06 | 12.06 | 11.33 | 11.39 | 577,343 | -0.92(-7.46%) |
Sep 27, 2011 | 12.34 | 12.70 | 12.23 | 12.31 | 701,336 | +0.58(+4.97%) |
Sep 26, 2011 | 11.63 | 11.75 | 11.39 | 11.72 | 384,769 | +0.37(+3.22%) |
Sep 23, 2011 | 11.07 | 11.36 | 11.02 | 11.36 | 580,599 | -0.02(-0.17%) |
Sep 22, 2011 | 11.65 | 11.95 | 11.28 | 11.38 | 676,403 | -1.11(-8.86%) |
Sep 21, 2011 | 13.17 | 13.17 | 12.48 | 12.48 | 375,176 | -0.84(-6.30%) |
Sep 20, 2011 | 13.44 | 13.48 | 13.20 | 13.32 | 229,963 | -0.28(-2.03%) |
Sep 19, 2011 | 13.82 | 13.84 | 13.55 | 13.60 | 302,492 | -0.71(-4.97%) |
Sep 16, 2011 | 14.30 | 14.44 | 14.09 | 14.31 | 169,981 | +0.15(+1.05%) |
Sep 15, 2011 | 14.16 | 14.17 | 13.86 | 14.16 | 311,442 | -0.06(-0.42%) |
Sep 14, 2011 | 14.32 | 14.32 | 13.84 | 14.22 | 378,797 | +0.07(+0.49%) |
Sep 13, 2011 | 14.10 | 14.20 | 13.95 | 14.15 | 428,520 | +0.14(+0.99%) |
Sep 12, 2011 | 13.90 | 14.07 | 13.78 | 14.01 | 426,219 | -0.39(-2.68%) |
Sep 09, 2011 | 14.69 | 14.71 | 14.28 | 14.40 | 645,025 | -0.59(-3.95%) |
Sep 08, 2011 | 15.01 | 15.30 | 14.96 | 14.99 | 597,449 | -0.63(-4.05%) |
Sep 07, 2011 | 15.18 | 15.63 | 15.03 | 15.62 | 827,178 | +0.03(+0.19%) |
Sep 06, 2011 | 15.01 | 15.68 | 14.94 | 15.59 | 492,588 | -0.57(-3.54%) |
Sep 02, 2011 | 16.12 | 16.39 | 15.99 | 16.17 | 393,590 | -0.65(-3.88%) |