Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.21 | 12.43 | 12.21 | 12.41 | 41,116 | +0.53(+4.43%) |
Nov 29, 2011 | 11.95 | 11.96 | 11.89 | 11.89 | 71,112 | +0.03(+0.29%) |
Nov 28, 2011 | 11.89 | 11.89 | 11.79 | 11.85 | 111,521 | +0.22(+1.93%) |
Nov 25, 2011 | 11.61 | 11.65 | 11.60 | 11.63 | 3,009 | +0.03(+0.22%) |
Nov 23, 2011 | 11.70 | 11.70 | 11.56 | 11.60 | 45,073 | -0.23(-1.95%) |
Nov 22, 2011 | 11.85 | 11.90 | 11.80 | 11.83 | 16,912 | -0.04(-0.34%) |
Nov 21, 2011 | 11.91 | 11.91 | 11.80 | 11.87 | 23,774 | -0.22(-1.82%) |
Nov 18, 2011 | 12.15 | 12.15 | 12.09 | 12.09 | 22,736 | -0.00(-0.02%) |
Nov 17, 2011 | 12.29 | 12.29 | 12.05 | 12.10 | 70,427 | -0.21(-1.67%) |
Nov 16, 2011 | 12.37 | 12.53 | 12.29 | 12.30 | 75,318 | -0.20(-1.61%) |
Nov 15, 2011 | 12.39 | 12.56 | 12.36 | 12.50 | 104,757 | +0.07(+0.59%) |
Nov 14, 2011 | 12.48 | 12.50 | 12.39 | 12.43 | 45,652 | -0.11(-0.87%) |
Nov 11, 2011 | 12.48 | 12.56 | 12.48 | 12.54 | 19,990 | +0.24(+1.91%) |
Nov 10, 2011 | 12.38 | 12.38 | 12.25 | 12.30 | 34,096 | +0.09(+0.75%) |
Nov 09, 2011 | 12.37 | 12.37 | 12.20 | 12.21 | 25,542 | -0.46(-3.66%) |
Nov 08, 2011 | 12.58 | 12.69 | 12.56 | 12.68 | 60,752 | +0.16(+1.24%) |
Nov 07, 2011 | 12.45 | 12.52 | 12.32 | 12.52 | 19,929 | +0.06(+0.50%) |
Nov 04, 2011 | 12.44 | 12.46 | 12.36 | 12.46 | 22,991 | -0.05(-0.39%) |
Nov 03, 2011 | 12.31 | 12.52 | 12.31 | 12.51 | 55,177 | +0.25(+2.06%) |
Nov 02, 2011 | 12.31 | 12.31 | 12.19 | 12.25 | 10,766 | +0.19(+1.58%) |
Nov 01, 2011 | 12.13 | 12.19 | 12.02 | 12.06 | 22,051 | -0.38(-3.06%) |
Oct 31, 2011 | 12.56 | 12.58 | 12.45 | 12.45 | 12,790 | -0.30(-2.38%) |
Oct 28, 2011 | 12.69 | 12.75 | 12.67 | 12.75 | 62,204 | +0.02(+0.15%) |
Oct 27, 2011 | 12.62 | 12.81 | 12.55 | 12.73 | 136,183 | +0.43(+3.49%) |
Oct 26, 2011 | 12.31 | 12.31 | 12.16 | 12.30 | 35,202 | +0.07(+0.54%) |
Oct 25, 2011 | 12.24 | 12.33 | 12.23 | 12.23 | 22,751 | -0.19(-1.56%) |
Oct 24, 2011 | 12.23 | 12.44 | 12.23 | 12.43 | 32,471 | +0.20(+1.61%) |
Oct 21, 2011 | 12.18 | 12.24 | 12.18 | 12.23 | 16,220 | +0.24(+1.96%) |
Oct 20, 2011 | 11.95 | 12.02 | 11.86 | 12.00 | 57,517 | +0.04(+0.33%) |
Oct 19, 2011 | 12.08 | 12.14 | 11.96 | 11.96 | 14,919 | -0.18(-1.44%) |
Oct 18, 2011 | 11.85 | 12.13 | 11.81 | 12.13 | 13,203 | +0.29(+2.48%) |
Oct 17, 2011 | 12.05 | 12.05 | 11.84 | 11.84 | 125,349 | -0.27(-2.24%) |
Oct 14, 2011 | 12.07 | 12.11 | 12.00 | 12.11 | 28,679 | +0.24(+2.03%) |
Oct 13, 2011 | 11.82 | 11.88 | 11.79 | 11.87 | 14,633 | -0.06(-0.48%) |
Oct 12, 2011 | 11.90 | 12.02 | 11.88 | 11.93 | 56,862 | +0.13(+1.09%) |
Oct 11, 2011 | 11.76 | 11.83 | 11.76 | 11.80 | 41,537 | +0.01(+0.07%) |
Oct 10, 2011 | 11.63 | 11.79 | 11.63 | 11.79 | 164,396 | +0.36(+3.13%) |
Oct 07, 2011 | 11.50 | 11.50 | 11.39 | 11.43 | 57,291 | -0.08(-0.73%) |
Oct 06, 2011 | 11.50 | 11.52 | 11.29 | 11.51 | 9,780 | +0.23(+2.01%) |
Oct 05, 2011 | 11.12 | 11.30 | 11.05 | 11.29 | 44,817 | +0.23(+2.12%) |
Oct 04, 2011 | 10.69 | 11.05 | 10.57 | 11.05 | 107,413 | +0.20(+1.84%) |
Oct 03, 2011 | 11.10 | 11.10 | 10.85 | 10.85 | 55,726 | -0.34(-2.99%) |
Sep 30, 2011 | 11.28 | 11.33 | 11.19 | 11.19 | 4,882 | -0.21(-1.87%) |
Sep 29, 2011 | 11.56 | 11.59 | 11.26 | 11.40 | 69,607 | -0.17(-1.47%) |
Sep 28, 2011 | 11.64 | 11.64 | 11.57 | 11.57 | 9,073 | -0.09(-0.80%) |
Sep 27, 2011 | 11.71 | 11.78 | 11.66 | 11.66 | 19,832 | +0.22(+1.93%) |
Sep 26, 2011 | 11.32 | 11.44 | 11.18 | 11.44 | 17,161 | +0.24(+2.11%) |
Sep 23, 2011 | 11.07 | 11.27 | 11.07 | 11.21 | 31,410 | +0.06(+0.50%) |
Sep 22, 2011 | 11.20 | 11.26 | 11.03 | 11.15 | 82,758 | -0.36(-3.11%) |
Sep 21, 2011 | 11.88 | 11.88 | 11.51 | 11.51 | 9,366 | -0.53(-4.43%) |
Sep 20, 2011 | 11.96 | 12.04 | 11.90 | 12.04 | 6,184 | +0.12(+0.98%) |
Sep 19, 2011 | 11.83 | 11.93 | 11.77 | 11.93 | 16,581 | -0.11(-0.91%) |
Sep 16, 2011 | 12.06 | 12.06 | 12.00 | 12.03 | 120,654 | +0.08(+0.66%) |
Sep 15, 2011 | 11.85 | 11.97 | 11.83 | 11.96 | 15,728 | +0.04(+0.38%) |
Sep 14, 2011 | 11.67 | 11.91 | 11.61 | 11.91 | 67,412 | +0.30(+2.55%) |
Sep 13, 2011 | 11.53 | 11.61 | 11.51 | 11.61 | 76,505 | +0.11(+0.97%) |
Sep 12, 2011 | 11.32 | 11.50 | 11.25 | 11.50 | 105,182 | +0.06(+0.53%) |
Sep 09, 2011 | 11.61 | 11.61 | 11.38 | 11.44 | 36,378 | -0.40(-3.40%) |
Sep 07, 2011 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.39(+3.39%) |
Sep 06, 2011 | 11.29 | 11.51 | 11.26 | 11.46 | 32,311 | -0.19(-1.60%) |
Sep 02, 2011 | 11.64 | 11.71 | 11.64 | 11.64 | 33,959 | -0.30(-2.53%) |