Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.25 | 13.40 | 13.17 | 13.40 | 139,646 | +0.53(+4.12%) |
Nov 29, 2011 | 12.95 | 12.95 | 12.84 | 12.87 | 7,945 | +0.09(+0.69%) |
Nov 28, 2011 | 12.10 | 12.88 | 12.10 | 12.79 | 18,885 | +0.27(+2.16%) |
Nov 25, 2011 | 12.56 | 12.57 | 12.50 | 12.52 | 8,870 | -0.05(-0.43%) |
Nov 23, 2011 | 12.71 | 12.71 | 12.54 | 12.57 | 48,170 | -0.23(-1.77%) |
Nov 22, 2011 | 12.86 | 12.91 | 12.73 | 12.80 | 76,535 | -0.04(-0.32%) |
Nov 21, 2011 | 12.94 | 12.99 | 12.79 | 12.84 | 17,597 | -0.32(-2.45%) |
Nov 18, 2011 | 13.19 | 13.19 | 13.08 | 13.16 | 11,438 | +0.09(+0.68%) |
Nov 17, 2011 | 13.30 | 13.30 | 13.04 | 13.07 | 23,232 | -0.25(-1.88%) |
Nov 16, 2011 | 13.53 | 13.56 | 13.30 | 13.32 | 55,752 | -0.33(-2.40%) |
Nov 15, 2011 | 13.50 | 13.70 | 13.50 | 13.65 | 73,422 | +0.11(+0.79%) |
Nov 14, 2011 | 13.64 | 13.64 | 13.51 | 13.54 | 19,895 | -0.17(-1.22%) |
Nov 11, 2011 | 13.66 | 13.71 | 13.66 | 13.71 | 19,975 | +0.26(+1.96%) |
Nov 10, 2011 | 13.53 | 13.53 | 13.36 | 13.45 | 28,191 | +0.12(+0.89%) |
Nov 09, 2011 | 13.47 | 13.53 | 13.31 | 13.33 | 45,387 | -0.50(-3.63%) |
Nov 08, 2011 | 13.67 | 13.84 | 13.59 | 13.83 | 135,511 | +0.19(+1.37%) |
Nov 07, 2011 | 13.52 | 13.64 | 13.42 | 13.64 | 8,177 | +0.12(+0.89%) |
Nov 04, 2011 | 13.52 | 13.56 | 13.41 | 13.52 | 31,908 | -0.07(-0.49%) |
Nov 03, 2011 | 13.55 | 13.60 | 13.49 | 13.59 | 23,333 | +0.21(+1.57%) |
Nov 02, 2011 | 13.45 | 13.46 | 13.30 | 13.38 | 169,375 | +0.15(+1.15%) |
Nov 01, 2011 | 13.17 | 13.37 | 13.17 | 13.23 | 120,097 | -0.44(-3.25%) |
Oct 31, 2011 | 13.76 | 13.82 | 13.66 | 13.67 | 49,754 | -0.29(-2.06%) |
Oct 28, 2011 | 13.90 | 13.97 | 13.89 | 13.96 | 124,085 | -0.01(-0.05%) |
Oct 27, 2011 | 13.89 | 14.03 | 13.80 | 13.97 | 290,528 | +0.44(+3.29%) |
Oct 26, 2011 | 13.39 | 13.53 | 13.33 | 13.52 | 33,078 | +0.19(+1.40%) |
Oct 25, 2011 | 13.56 | 13.56 | 13.33 | 13.33 | 117,795 | -0.33(-2.39%) |
Oct 24, 2011 | 13.57 | 13.67 | 13.57 | 13.66 | 60,044 | +0.22(+1.62%) |
Oct 21, 2011 | 13.40 | 13.44 | 13.35 | 13.44 | 33,251 | +0.24(+1.83%) |
Oct 20, 2011 | 13.23 | 13.23 | 13.00 | 13.20 | 76,011 | +0.07(+0.52%) |
Oct 19, 2011 | 13.27 | 13.34 | 13.08 | 13.13 | 61,354 | -0.17(-1.31%) |
Oct 18, 2011 | 13.06 | 13.31 | 12.94 | 13.31 | 388,593 | +0.26(+2.01%) |
Oct 17, 2011 | 13.19 | 13.20 | 13.04 | 13.04 | 36,242 | -0.28(-2.08%) |
Oct 14, 2011 | 13.31 | 13.33 | 13.22 | 13.32 | 108,857 | +0.25(+1.92%) |
Oct 13, 2011 | 13.01 | 13.12 | 12.99 | 13.07 | 56,884 | -0.10(-0.77%) |
Oct 12, 2011 | 13.10 | 13.21 | 13.07 | 13.17 | 58,460 | +0.24(+1.85%) |
Oct 11, 2011 | 12.90 | 12.97 | 12.90 | 12.93 | 26,763 | -0.04(-0.29%) |
Oct 10, 2011 | 12.44 | 12.97 | 12.44 | 12.97 | 73,231 | +0.46(+3.71%) |
Oct 07, 2011 | 12.65 | 12.65 | 12.51 | 12.51 | 25,555 | -0.09(-0.70%) |
Oct 06, 2011 | 12.42 | 12.60 | 12.33 | 12.59 | 21,305 | +0.23(+1.86%) |
Oct 05, 2011 | 12.08 | 12.37 | 12.07 | 12.37 | 32,229 | +0.29(+2.41%) |
Oct 04, 2011 | 11.64 | 12.07 | 11.40 | 12.07 | 315,505 | +0.24(+2.04%) |
Oct 03, 2011 | 12.09 | 12.21 | 11.83 | 11.83 | 74,887 | -0.34(-2.78%) |
Sep 30, 2011 | 12.08 | 12.40 | 12.08 | 12.17 | 45,872 | -0.29(-2.30%) |
Sep 29, 2011 | 12.55 | 12.61 | 12.02 | 12.46 | 80,721 | +0.10(+0.82%) |
Sep 28, 2011 | 12.68 | 12.71 | 12.36 | 12.36 | 37,226 | -0.24(-1.92%) |
Sep 27, 2011 | 12.75 | 12.85 | 12.57 | 12.60 | 29,707 | +0.09(+0.69%) |
Sep 26, 2011 | 12.34 | 12.51 | 12.11 | 12.51 | 25,462 | +0.35(+2.86%) |
Sep 23, 2011 | 12.05 | 12.22 | 12.04 | 12.16 | 42,333 | +0.03(+0.21%) |
Sep 22, 2011 | 12.22 | 12.22 | 11.97 | 12.14 | 80,607 | -0.45(-3.54%) |
Sep 21, 2011 | 12.96 | 12.98 | 12.56 | 12.58 | 245,800 | -0.40(-3.06%) |
Sep 20, 2011 | 13.04 | 13.19 | 12.97 | 12.98 | 53,239 | -0.06(-0.49%) |
Sep 19, 2011 | 13.00 | 13.09 | 12.90 | 13.04 | 29,948 | -0.15(-1.15%) |
Sep 16, 2011 | 13.18 | 13.25 | 13.10 | 13.20 | 26,586 | +0.07(+0.56%) |
Sep 15, 2011 | 13.09 | 13.14 | 12.87 | 13.12 | 19,012 | +0.18(+1.41%) |
Sep 14, 2011 | 12.82 | 13.07 | 12.68 | 12.94 | 59,579 | +0.23(+1.79%) |
Sep 13, 2011 | 12.67 | 12.76 | 12.67 | 12.71 | 18,771 | +0.08(+0.67%) |
Sep 12, 2011 | 12.38 | 12.63 | 12.24 | 12.63 | 25,737 | +0.07(+0.53%) |
Sep 09, 2011 | 12.70 | 12.70 | 12.48 | 12.56 | 155,140 | -0.36(-2.82%) |
Sep 08, 2011 | 12.73 | 13.07 | 12.73 | 12.93 | 77,325 | -0.08(-0.64%) |
Sep 07, 2011 | 12.86 | 13.02 | 12.23 | 13.01 | 137,323 | +0.47(+3.73%) |
Sep 06, 2011 | 12.46 | 12.55 | 12.44 | 12.54 | 24,516 | -0.23(-1.79%) |
Sep 02, 2011 | 12.58 | 13.04 | 12.58 | 12.77 | 28,427 | -0.34(-2.60%) |