Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.31 | 12.53 | 12.07 | 12.52 | 2,622,571 | +0.68(+5.77%) |
Nov 29, 2011 | 11.88 | 11.93 | 11.71 | 11.84 | 899,636 | -0.01(-0.11%) |
Nov 28, 2011 | 11.84 | 12.09 | 11.68 | 11.85 | 1,346,196 | +0.38(+3.33%) |
Nov 25, 2011 | 11.74 | 11.81 | 11.46 | 11.47 | 607,506 | -0.25(-2.14%) |
Nov 23, 2011 | 11.90 | 11.91 | 11.69 | 11.72 | 1,198,775 | -0.20(-1.66%) |
Nov 22, 2011 | 12.01 | 12.10 | 11.87 | 11.92 | 1,508,716 | -0.06(-0.47%) |
Nov 21, 2011 | 12.14 | 12.14 | 11.79 | 11.97 | 2,174,632 | -0.23(-1.90%) |
Nov 18, 2011 | 12.79 | 12.79 | 12.13 | 12.21 | 2,435,552 | -0.46(-3.61%) |
Nov 17, 2011 | 13.00 | 13.00 | 12.27 | 12.66 | 3,956,587 | -0.49(-3.72%) |
Nov 16, 2011 | 13.51 | 13.58 | 13.07 | 13.15 | 2,335,205 | -0.52(-3.78%) |
Nov 15, 2011 | 13.48 | 13.72 | 13.32 | 13.67 | 948,552 | +0.08(+0.58%) |
Nov 14, 2011 | 13.75 | 13.86 | 13.48 | 13.59 | 774,477 | -0.16(-1.19%) |
Nov 11, 2011 | 13.46 | 13.78 | 13.32 | 13.75 | 889,890 | +0.48(+3.61%) |
Nov 10, 2011 | 13.30 | 13.47 | 13.13 | 13.27 | 1,652,097 | +0.21(+1.61%) |
Nov 09, 2011 | 13.59 | 13.74 | 13.00 | 13.06 | 2,881,544 | -0.83(-5.98%) |
Nov 08, 2011 | 14.03 | 14.09 | 13.67 | 13.89 | 2,227,735 | -0.33(-2.31%) |
Nov 07, 2011 | 14.27 | 14.36 | 14.02 | 14.22 | 608,182 | +0.01(+0.07%) |
Nov 04, 2011 | 14.21 | 14.30 | 14.10 | 14.21 | 1,113,200 | -0.14(-0.96%) |
Nov 03, 2011 | 13.91 | 14.41 | 13.55 | 14.35 | 1,877,941 | +0.60(+4.33%) |
Nov 02, 2011 | 13.84 | 13.90 | 13.61 | 13.76 | 928,214 | +0.15(+1.11%) |
Nov 01, 2011 | 13.40 | 13.78 | 13.18 | 13.61 | 1,891,568 | -0.36(-2.56%) |
Oct 31, 2011 | 13.99 | 14.29 | 13.84 | 13.96 | 1,348,513 | -0.25(-1.74%) |
Oct 28, 2011 | 14.19 | 14.34 | 13.79 | 14.21 | 1,999,979 | +0.05(+0.35%) |
Oct 27, 2011 | 14.09 | 14.38 | 13.82 | 14.16 | 2,395,441 | +0.65(+4.78%) |
Oct 26, 2011 | 13.35 | 13.54 | 12.85 | 13.51 | 1,333,256 | +0.38(+2.86%) |
Oct 25, 2011 | 13.53 | 13.53 | 13.10 | 13.14 | 697,341 | -0.39(-2.89%) |
Oct 24, 2011 | 13.13 | 13.71 | 13.03 | 13.53 | 1,127,772 | +0.53(+4.05%) |
Oct 21, 2011 | 13.08 | 13.20 | 12.80 | 13.00 | 723,327 | +0.21(+1.64%) |
Oct 20, 2011 | 12.77 | 12.85 | 12.50 | 12.79 | 782,289 | +0.07(+0.57%) |
Oct 19, 2011 | 12.93 | 13.14 | 12.67 | 12.72 | 875,737 | -0.20(-1.55%) |
Oct 18, 2011 | 12.71 | 13.00 | 12.43 | 12.92 | 1,240,734 | +0.27(+2.10%) |
Oct 17, 2011 | 12.97 | 13.15 | 12.51 | 12.66 | 1,366,104 | -0.33(-2.56%) |
Oct 14, 2011 | 12.89 | 13.04 | 12.66 | 12.99 | 902,199 | +0.28(+2.22%) |
Oct 13, 2011 | 12.84 | 13.05 | 12.60 | 12.71 | 1,320,318 | -0.16(-1.24%) |
Oct 12, 2011 | 13.40 | 13.40 | 12.85 | 12.87 | 2,050,099 | -0.51(-3.82%) |
Oct 11, 2011 | 13.31 | 13.42 | 13.09 | 13.38 | 2,405,681 | +0.06(+0.42%) |
Oct 10, 2011 | 13.15 | 13.34 | 12.94 | 13.32 | 2,484,896 | +0.40(+3.10%) |
Oct 07, 2011 | 13.07 | 13.17 | 12.85 | 12.92 | 1,861,438 | -0.08(-0.59%) |
Oct 06, 2011 | 12.96 | 13.03 | 12.83 | 13.00 | 3,500,156 | +0.60(+4.80%) |
Oct 05, 2011 | 11.71 | 12.46 | 11.64 | 12.40 | 3,595,994 | +0.60(+5.12%) |
Oct 04, 2011 | 11.35 | 11.80 | 11.07 | 11.80 | 1,885,167 | +0.36(+3.13%) |
Oct 03, 2011 | 11.56 | 11.80 | 11.30 | 11.44 | 3,002,049 | +0.04(+0.36%) |
Sep 30, 2011 | 11.53 | 11.81 | 11.38 | 11.40 | 1,551,462 | -0.33(-2.80%) |
Sep 29, 2011 | 12.02 | 12.16 | 11.40 | 11.73 | 1,790,234 | -0.16(-1.35%) |
Sep 28, 2011 | 11.93 | 12.15 | 11.84 | 11.89 | 2,539,720 | -0.05(-0.40%) |
Sep 27, 2011 | 12.00 | 12.24 | 11.71 | 11.93 | 1,784,217 | +0.23(+1.95%) |
Sep 26, 2011 | 11.30 | 11.87 | 11.14 | 11.71 | 2,116,279 | +0.55(+4.94%) |
Sep 23, 2011 | 11.09 | 11.47 | 11.05 | 11.15 | 1,961,935 | +0.07(+0.67%) |
Sep 22, 2011 | 10.80 | 11.31 | 10.67 | 11.08 | 3,062,978 | -0.06(-0.51%) |
Sep 21, 2011 | 11.76 | 11.90 | 11.11 | 11.14 | 1,575,984 | -0.54(-4.62%) |
Sep 20, 2011 | 11.92 | 12.09 | 11.64 | 11.68 | 2,708,057 | +0.01(+0.05%) |
Sep 19, 2011 | 11.47 | 11.75 | 11.31 | 11.67 | 1,251,903 | +0.00(+0.00%) |
Sep 16, 2011 | 11.76 | 11.91 | 11.63 | 11.67 | 1,901,361 | -0.03(-0.23%) |
Sep 15, 2011 | 11.75 | 11.86 | 11.46 | 11.70 | 1,679,768 | +0.06(+0.48%) |
Sep 14, 2011 | 11.40 | 11.82 | 11.20 | 11.64 | 2,424,510 | +0.31(+2.75%) |
Sep 13, 2011 | 11.05 | 11.53 | 11.00 | 11.33 | 1,831,085 | +0.30(+2.69%) |
Sep 12, 2011 | 10.54 | 11.04 | 10.52 | 11.03 | 2,073,390 | +0.30(+2.79%) |
Sep 09, 2011 | 10.82 | 10.96 | 10.58 | 10.73 | 1,945,515 | -0.16(-1.44%) |
Sep 08, 2011 | 11.09 | 11.17 | 10.80 | 10.89 | 2,730,997 | -0.25(-2.26%) |
Sep 07, 2011 | 10.99 | 11.24 | 10.89 | 11.14 | 2,593,141 | +0.41(+3.78%) |
Sep 06, 2011 | 10.96 | 10.96 | 10.42 | 10.74 | 5,947,137 | -0.70(-6.14%) |
Sep 02, 2011 | 11.36 | 11.67 | 11.30 | 11.44 | 2,086,135 | -0.21(-1.81%) |