Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.89 | 13.01 | 12.75 | 12.99 | 2,415,414 | +0.68(+5.50%) |
Nov 29, 2011 | 12.41 | 12.44 | 12.25 | 12.31 | 1,194,102 | -0.13(-1.04%) |
Nov 28, 2011 | 12.73 | 12.97 | 12.30 | 12.44 | 1,215,070 | +0.25(+2.02%) |
Nov 25, 2011 | 12.17 | 12.45 | 12.17 | 12.19 | 545,768 | -0.03(-0.28%) |
Nov 23, 2011 | 12.29 | 12.39 | 12.19 | 12.23 | 1,175,422 | -0.13(-1.05%) |
Nov 22, 2011 | 12.79 | 12.89 | 12.34 | 12.36 | 1,362,275 | -0.45(-3.52%) |
Nov 21, 2011 | 12.74 | 12.93 | 12.63 | 12.81 | 884,999 | -0.21(-1.58%) |
Nov 18, 2011 | 13.06 | 13.16 | 12.92 | 13.01 | 576,447 | +0.01(+0.05%) |
Nov 17, 2011 | 13.19 | 13.36 | 12.92 | 13.01 | 1,157,685 | -0.18(-1.35%) |
Nov 16, 2011 | 13.28 | 13.57 | 13.16 | 13.18 | 810,234 | -0.19(-1.43%) |
Nov 15, 2011 | 13.03 | 13.43 | 12.97 | 13.38 | 1,163,126 | +0.31(+2.41%) |
Nov 14, 2011 | 13.14 | 13.33 | 12.97 | 13.06 | 1,007,830 | -0.14(-1.09%) |
Nov 11, 2011 | 13.08 | 13.29 | 13.03 | 13.21 | 940,054 | +0.32(+2.49%) |
Nov 10, 2011 | 13.00 | 13.01 | 12.72 | 12.88 | 1,068,813 | +0.12(+0.96%) |
Nov 09, 2011 | 13.00 | 13.13 | 12.75 | 12.76 | 1,645,466 | -0.63(-4.70%) |
Nov 08, 2011 | 13.43 | 13.51 | 13.08 | 13.39 | 1,310,669 | +0.05(+0.41%) |
Nov 07, 2011 | 13.30 | 13.40 | 12.99 | 13.34 | 1,287,177 | +0.03(+0.25%) |
Nov 04, 2011 | 12.94 | 13.31 | 12.82 | 13.30 | 983,165 | +0.27(+2.08%) |
Nov 03, 2011 | 12.90 | 13.11 | 12.47 | 13.03 | 1,338,296 | +0.36(+2.83%) |
Nov 02, 2011 | 12.68 | 12.79 | 12.30 | 12.67 | 1,915,111 | +0.28(+2.24%) |
Nov 01, 2011 | 12.21 | 12.75 | 12.18 | 12.39 | 2,359,656 | -0.37(-2.86%) |
Oct 31, 2011 | 12.90 | 13.06 | 12.76 | 12.76 | 2,720,333 | -0.50(-3.78%) |
Oct 28, 2011 | 13.33 | 13.66 | 13.05 | 13.26 | 4,854,292 | -1.21(-8.37%) |
Oct 27, 2011 | 14.44 | 14.72 | 14.13 | 14.47 | 2,263,521 | +0.55(+3.94%) |
Oct 26, 2011 | 13.87 | 14.11 | 13.36 | 13.92 | 1,217,019 | +0.36(+2.64%) |
Oct 25, 2011 | 14.04 | 14.08 | 13.54 | 13.57 | 836,852 | -0.53(-3.79%) |
Oct 24, 2011 | 13.71 | 14.19 | 13.63 | 14.10 | 1,014,836 | +0.45(+3.27%) |
Oct 21, 2011 | 13.48 | 13.71 | 13.35 | 13.65 | 997,729 | +0.43(+3.22%) |
Oct 20, 2011 | 13.20 | 13.25 | 12.85 | 13.23 | 943,999 | -0.04(-0.31%) |
Oct 19, 2011 | 13.53 | 13.63 | 13.16 | 13.27 | 701,114 | -0.28(-2.10%) |
Oct 18, 2011 | 13.22 | 13.61 | 12.94 | 13.55 | 1,259,841 | +0.39(+2.93%) |
Oct 17, 2011 | 13.64 | 13.68 | 13.08 | 13.17 | 1,015,235 | -0.58(-4.23%) |
Oct 14, 2011 | 13.51 | 13.80 | 13.40 | 13.75 | 681,206 | +0.43(+3.25%) |
Oct 13, 2011 | 13.32 | 13.42 | 13.05 | 13.31 | 494,288 | -0.11(-0.81%) |
Oct 12, 2011 | 13.31 | 13.59 | 13.25 | 13.42 | 1,014,765 | +0.30(+2.32%) |
Oct 11, 2011 | 12.89 | 13.25 | 12.80 | 13.12 | 652,099 | +0.09(+0.68%) |
Oct 10, 2011 | 12.86 | 13.09 | 12.77 | 13.03 | 893,900 | +0.45(+3.60%) |
Oct 07, 2011 | 12.99 | 13.06 | 12.48 | 12.58 | 896,383 | -0.30(-2.36%) |
Oct 06, 2011 | 12.64 | 12.90 | 12.59 | 12.88 | 1,110,575 | +0.36(+2.86%) |
Oct 05, 2011 | 12.22 | 12.64 | 11.99 | 12.52 | 1,205,839 | +0.35(+2.89%) |
Oct 04, 2011 | 11.14 | 12.21 | 10.90 | 12.17 | 2,038,635 | +0.87(+7.66%) |
Oct 03, 2011 | 12.24 | 12.42 | 11.28 | 11.31 | 2,246,635 | -0.88(-7.22%) |
Sep 30, 2011 | 12.39 | 12.51 | 12.16 | 12.19 | 1,766,711 | -0.43(-3.38%) |
Sep 29, 2011 | 12.34 | 12.62 | 12.06 | 12.61 | 1,683,549 | +0.24(+1.97%) |
Sep 28, 2011 | 13.10 | 13.17 | 12.36 | 12.37 | 810,165 | -0.70(-5.38%) |
Sep 27, 2011 | 13.23 | 13.52 | 12.95 | 13.07 | 1,200,174 | +0.05(+0.42%) |
Sep 26, 2011 | 12.44 | 13.06 | 12.22 | 13.02 | 1,287,745 | +0.74(+6.01%) |
Sep 23, 2011 | 12.33 | 12.69 | 12.16 | 12.28 | 1,170,158 | +0.02(+0.17%) |
Sep 22, 2011 | 12.21 | 12.40 | 11.98 | 12.26 | 1,945,715 | -0.29(-2.32%) |
Sep 21, 2011 | 13.15 | 13.23 | 12.54 | 12.55 | 1,145,239 | -0.60(-4.58%) |
Sep 20, 2011 | 13.25 | 13.53 | 13.08 | 13.15 | 1,055,108 | +0.01(+0.05%) |
Sep 19, 2011 | 12.99 | 13.27 | 12.85 | 13.15 | 645,882 | -0.18(-1.37%) |
Sep 16, 2011 | 13.45 | 13.46 | 13.19 | 13.33 | 994,498 | -0.04(-0.30%) |
Sep 15, 2011 | 13.42 | 13.50 | 13.24 | 13.37 | 660,938 | +0.13(+0.97%) |
Sep 14, 2011 | 13.08 | 13.49 | 12.73 | 13.24 | 1,226,881 | +0.30(+2.30%) |
Sep 13, 2011 | 12.51 | 13.00 | 12.46 | 12.94 | 1,037,596 | +0.58(+4.65%) |
Sep 12, 2011 | 12.18 | 12.39 | 12.04 | 12.37 | 1,036,560 | +0.01(+0.06%) |
Sep 09, 2011 | 12.56 | 12.74 | 12.29 | 12.36 | 1,074,286 | -0.38(-2.97%) |
Sep 08, 2011 | 12.90 | 13.07 | 12.66 | 12.74 | 778,445 | -0.25(-1.93%) |
Sep 07, 2011 | 12.81 | 13.00 | 12.77 | 12.99 | 944,505 | +0.41(+3.23%) |
Sep 06, 2011 | 12.30 | 12.68 | 12.24 | 12.58 | 933,383 | -0.05(-0.43%) |
Sep 02, 2011 | 12.85 | 12.99 | 12.60 | 12.64 | 1,265,022 | -0.53(-4.01%) |