Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.16 | 13.46 | 13.16 | 13.45 | 100,867 | +0.54(+4.19%) |
Nov 29, 2011 | 13.03 | 13.14 | 12.78 | 12.91 | 51,981 | -0.18(-1.35%) |
Nov 28, 2011 | 13.10 | 13.35 | 12.93 | 13.08 | 81,969 | +0.23(+1.76%) |
Nov 25, 2011 | 12.68 | 13.13 | 12.68 | 12.86 | 48,401 | +0.18(+1.39%) |
Nov 23, 2011 | 12.89 | 13.00 | 12.57 | 12.68 | 95,766 | -0.28(-2.13%) |
Nov 22, 2011 | 13.37 | 13.38 | 12.95 | 12.95 | 90,237 | -0.39(-2.89%) |
Nov 21, 2011 | 13.02 | 13.45 | 13.02 | 13.34 | 100,076 | +0.13(+1.00%) |
Nov 18, 2011 | 13.30 | 13.33 | 13.19 | 13.21 | 63,584 | -0.03(-0.21%) |
Nov 17, 2011 | 13.45 | 13.51 | 13.15 | 13.24 | 68,855 | -0.26(-1.96%) |
Nov 16, 2011 | 13.41 | 13.68 | 13.41 | 13.50 | 61,559 | +0.01(+0.08%) |
Nov 15, 2011 | 13.34 | 13.60 | 13.12 | 13.49 | 146,135 | +0.09(+0.66%) |
Nov 14, 2011 | 13.57 | 13.63 | 13.28 | 13.40 | 82,841 | -0.21(-1.58%) |
Nov 11, 2011 | 13.57 | 13.70 | 13.45 | 13.62 | 214,000 | +0.13(+0.94%) |
Nov 10, 2011 | 13.35 | 13.49 | 13.17 | 13.49 | 133,439 | +0.31(+2.34%) |
Nov 09, 2011 | 13.36 | 13.51 | 13.18 | 13.18 | 83,592 | -0.42(-3.12%) |
Nov 08, 2011 | 13.48 | 13.70 | 13.10 | 13.61 | 102,372 | +0.20(+1.48%) |
Nov 07, 2011 | 13.35 | 13.47 | 13.15 | 13.41 | 85,593 | +0.02(+0.12%) |
Nov 04, 2011 | 13.37 | 13.51 | 13.29 | 13.39 | 44,127 | -0.05(-0.37%) |
Nov 03, 2011 | 13.31 | 13.48 | 13.12 | 13.44 | 97,458 | +0.22(+1.67%) |
Nov 02, 2011 | 13.22 | 13.32 | 13.07 | 13.22 | 136,726 | +0.11(+0.84%) |
Nov 01, 2011 | 12.92 | 13.46 | 12.73 | 13.11 | 264,067 | -0.07(-0.54%) |
Oct 31, 2011 | 12.98 | 13.50 | 12.73 | 13.18 | 115,446 | +0.02(+0.17%) |
Oct 28, 2011 | 12.09 | 13.20 | 11.98 | 13.16 | 183,132 | +0.23(+1.79%) |
Oct 27, 2011 | 12.95 | 12.95 | 12.60 | 12.93 | 133,849 | +0.28(+2.22%) |
Oct 26, 2011 | 12.35 | 12.71 | 12.25 | 12.65 | 153,841 | +0.43(+3.52%) |
Oct 25, 2011 | 12.22 | 12.39 | 12.13 | 12.22 | 115,720 | -0.12(-0.98%) |
Oct 24, 2011 | 12.37 | 12.53 | 12.22 | 12.34 | 108,083 | -0.05(-0.40%) |
Oct 21, 2011 | 12.17 | 12.46 | 12.13 | 12.39 | 139,187 | +0.41(+3.41%) |
Oct 20, 2011 | 12.03 | 12.06 | 11.72 | 11.98 | 59,553 | +0.02(+0.18%) |
Oct 19, 2011 | 11.86 | 12.46 | 11.78 | 11.96 | 50,835 | +0.04(+0.32%) |
Oct 18, 2011 | 12.05 | 12.10 | 11.84 | 11.92 | 193,791 | -0.04(-0.37%) |
Oct 17, 2011 | 12.03 | 12.06 | 11.86 | 11.96 | 65,902 | -0.17(-1.36%) |
Oct 14, 2011 | 12.21 | 12.24 | 12.05 | 12.13 | 72,139 | +0.03(+0.23%) |
Oct 13, 2011 | 12.11 | 12.18 | 12.02 | 12.10 | 85,754 | -0.03(-0.23%) |
Oct 12, 2011 | 12.25 | 12.36 | 11.96 | 12.13 | 143,300 | -0.09(-0.77%) |
Oct 11, 2011 | 12.24 | 12.40 | 12.14 | 12.22 | 92,862 | -0.05(-0.40%) |
Oct 10, 2011 | 12.36 | 12.36 | 12.00 | 12.27 | 116,035 | +0.08(+0.68%) |
Oct 07, 2011 | 12.45 | 12.45 | 12.16 | 12.19 | 119,678 | -0.24(-1.91%) |
Oct 06, 2011 | 12.62 | 12.65 | 12.40 | 12.43 | 203,176 | -0.04(-0.35%) |
Oct 05, 2011 | 12.52 | 12.55 | 12.19 | 12.47 | 182,275 | +0.02(+0.13%) |
Oct 04, 2011 | 11.55 | 12.57 | 11.55 | 12.45 | 172,596 | +0.79(+6.81%) |
Oct 03, 2011 | 11.91 | 12.01 | 11.46 | 11.66 | 137,210 | -0.35(-2.89%) |
Sep 30, 2011 | 11.92 | 12.35 | 11.92 | 12.01 | 133,695 | -0.09(-0.78%) |
Sep 29, 2011 | 12.19 | 12.19 | 11.79 | 12.10 | 76,158 | +0.12(+0.97%) |
Sep 28, 2011 | 12.39 | 12.50 | 11.76 | 11.98 | 164,563 | -0.28(-2.29%) |
Sep 27, 2011 | 12.05 | 12.35 | 11.91 | 12.27 | 174,373 | +0.40(+3.33%) |
Sep 26, 2011 | 12.06 | 12.11 | 11.74 | 11.87 | 111,099 | -0.16(-1.31%) |
Sep 23, 2011 | 11.64 | 12.04 | 11.50 | 12.03 | 176,142 | +0.39(+3.35%) |
Sep 22, 2011 | 10.95 | 11.72 | 10.87 | 11.64 | 227,511 | +0.45(+4.02%) |
Sep 21, 2011 | 11.53 | 11.75 | 11.16 | 11.19 | 118,853 | -0.32(-2.82%) |
Sep 20, 2011 | 11.62 | 11.72 | 11.48 | 11.51 | 74,680 | -0.03(-0.28%) |
Sep 19, 2011 | 11.45 | 11.69 | 11.45 | 11.55 | 64,948 | -0.10(-0.84%) |
Sep 16, 2011 | 11.52 | 11.64 | 11.44 | 11.64 | 160,110 | +0.17(+1.46%) |
Sep 15, 2011 | 11.16 | 11.51 | 11.13 | 11.48 | 102,012 | +0.38(+3.42%) |
Sep 14, 2011 | 11.15 | 11.19 | 10.88 | 11.10 | 215,620 | +0.04(+0.39%) |
Sep 13, 2011 | 10.98 | 11.17 | 10.77 | 11.05 | 231,756 | +0.12(+1.09%) |
Sep 12, 2011 | 10.97 | 11.06 | 10.79 | 10.93 | 97,846 | -0.08(-0.69%) |
Sep 09, 2011 | 11.16 | 11.23 | 10.79 | 11.01 | 135,947 | -0.23(-2.02%) |
Sep 08, 2011 | 11.42 | 11.47 | 11.16 | 11.24 | 75,071 | -0.29(-2.49%) |
Sep 07, 2011 | 11.31 | 11.54 | 11.19 | 11.52 | 80,366 | +0.30(+2.70%) |
Sep 06, 2011 | 11.12 | 11.25 | 11.05 | 11.22 | 127,131 | -0.10(-0.86%) |
Sep 02, 2011 | 11.57 | 11.65 | 11.27 | 11.32 | 96,221 | -0.30(-2.56%) |