Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.44 | 12.57 | 12.24 | 12.57 | 2,029,654 | +0.52(+4.32%) |
Nov 29, 2011 | 11.86 | 12.07 | 11.81 | 12.05 | 955,891 | +0.22(+1.88%) |
Nov 28, 2011 | 11.92 | 12.00 | 11.76 | 11.83 | 1,262,225 | +0.23(+1.97%) |
Nov 25, 2011 | 11.51 | 11.75 | 11.51 | 11.60 | 653,492 | +0.05(+0.41%) |
Nov 23, 2011 | 11.68 | 11.71 | 11.51 | 11.56 | 1,162,308 | -0.20(-1.69%) |
Nov 22, 2011 | 11.80 | 11.87 | 11.67 | 11.75 | 859,195 | -0.04(-0.35%) |
Nov 21, 2011 | 11.97 | 12.02 | 11.70 | 11.80 | 1,158,725 | -0.29(-2.42%) |
Nov 18, 2011 | 12.09 | 12.13 | 11.99 | 12.09 | 891,965 | +0.05(+0.39%) |
Nov 17, 2011 | 12.06 | 12.19 | 11.97 | 12.04 | 1,476,257 | -0.05(-0.44%) |
Nov 16, 2011 | 12.09 | 12.38 | 11.99 | 12.09 | 1,365,694 | +0.02(+0.15%) |
Nov 15, 2011 | 11.90 | 12.13 | 11.88 | 12.08 | 1,362,948 | +0.11(+0.93%) |
Nov 14, 2011 | 11.95 | 12.06 | 11.88 | 11.97 | 1,355,881 | -0.09(-0.73%) |
Nov 11, 2011 | 11.98 | 12.09 | 11.98 | 12.05 | 1,540,749 | +0.15(+1.28%) |
Nov 10, 2011 | 11.98 | 12.07 | 11.82 | 11.90 | 2,108,057 | +0.06(+0.54%) |
Nov 09, 2011 | 11.97 | 12.02 | 11.82 | 11.84 | 1,834,599 | -0.38(-3.12%) |
Nov 08, 2011 | 12.12 | 12.23 | 12.02 | 12.22 | 3,403,792 | +0.13(+1.11%) |
Nov 07, 2011 | 12.23 | 12.29 | 11.98 | 12.08 | 1,461,843 | -0.14(-1.15%) |
Nov 04, 2011 | 12.23 | 12.34 | 12.08 | 12.22 | 1,393,378 | -0.12(-0.95%) |
Nov 03, 2011 | 12.29 | 12.40 | 12.19 | 12.34 | 2,466,684 | +0.14(+1.15%) |
Nov 02, 2011 | 12.05 | 12.38 | 11.94 | 12.20 | 2,470,881 | +0.37(+3.12%) |
Nov 01, 2011 | 12.01 | 12.02 | 11.73 | 11.83 | 2,116,981 | -0.24(-1.99%) |
Oct 31, 2011 | 12.30 | 12.33 | 12.07 | 12.07 | 1,292,301 | -0.29(-2.37%) |
Oct 28, 2011 | 12.52 | 12.52 | 12.33 | 12.36 | 1,104,283 | -0.17(-1.35%) |
Oct 27, 2011 | 12.44 | 12.71 | 12.33 | 12.53 | 1,776,953 | +0.39(+3.18%) |
Oct 26, 2011 | 12.23 | 12.29 | 12.07 | 12.15 | 2,438,867 | +0.02(+0.15%) |
Oct 25, 2011 | 12.22 | 12.29 | 12.06 | 12.13 | 1,235,357 | -0.16(-1.33%) |
Oct 24, 2011 | 12.24 | 12.36 | 12.21 | 12.29 | 1,068,607 | +0.06(+0.53%) |
Oct 21, 2011 | 12.12 | 12.30 | 12.07 | 12.23 | 1,096,851 | +0.25(+2.10%) |
Oct 20, 2011 | 11.98 | 12.10 | 11.84 | 11.98 | 1,506,717 | -0.01(-0.10%) |
Oct 19, 2011 | 12.10 | 12.17 | 11.93 | 11.99 | 1,773,192 | -0.08(-0.68%) |
Oct 18, 2011 | 11.85 | 12.18 | 11.77 | 12.07 | 1,585,241 | +0.23(+1.98%) |
Oct 17, 2011 | 11.73 | 11.91 | 11.66 | 11.84 | 2,622,889 | -0.16(-1.32%) |
Oct 14, 2011 | 11.90 | 12.02 | 11.80 | 11.99 | 757,642 | +0.18(+1.49%) |
Oct 13, 2011 | 11.53 | 11.86 | 11.53 | 11.82 | 920,383 | +0.06(+0.50%) |
Oct 12, 2011 | 11.81 | 11.94 | 11.75 | 11.76 | 1,133,761 | +0.06(+0.55%) |
Oct 11, 2011 | 11.67 | 11.75 | 11.61 | 11.70 | 931,176 | -0.03(-0.25%) |
Oct 10, 2011 | 11.53 | 11.75 | 11.52 | 11.73 | 770,569 | +0.40(+3.52%) |
Oct 07, 2011 | 11.51 | 11.52 | 11.31 | 11.33 | 3,850,461 | -0.13(-1.13%) |
Oct 06, 2011 | 11.49 | 11.53 | 11.41 | 11.46 | 1,384,736 | +0.12(+1.09%) |
Oct 05, 2011 | 11.18 | 11.39 | 10.98 | 11.33 | 1,474,572 | +0.20(+1.79%) |
Oct 04, 2011 | 10.69 | 11.15 | 10.54 | 11.13 | 2,881,670 | +0.35(+3.20%) |
Oct 03, 2011 | 11.20 | 11.35 | 10.79 | 10.79 | 2,332,162 | -0.45(-4.01%) |
Sep 30, 2011 | 11.38 | 11.46 | 11.22 | 11.24 | 1,927,492 | -0.26(-2.29%) |
Sep 29, 2011 | 11.53 | 11.61 | 11.28 | 11.50 | 1,355,736 | +0.20(+1.76%) |
Sep 28, 2011 | 11.54 | 11.63 | 11.27 | 11.30 | 1,631,554 | -0.21(-1.83%) |
Sep 27, 2011 | 11.54 | 11.73 | 11.47 | 11.51 | 1,431,207 | +0.19(+1.65%) |
Sep 26, 2011 | 11.34 | 11.34 | 10.95 | 11.33 | 994,748 | +0.10(+0.89%) |
Sep 23, 2011 | 11.01 | 11.30 | 10.93 | 11.23 | 1,276,502 | +0.21(+1.86%) |
Sep 22, 2011 | 11.31 | 11.32 | 10.90 | 11.02 | 1,531,572 | -0.57(-4.95%) |
Sep 21, 2011 | 11.87 | 11.97 | 11.58 | 11.60 | 867,536 | -0.32(-2.70%) |
Sep 20, 2011 | 12.05 | 12.29 | 11.91 | 11.92 | 1,358,243 | -0.12(-0.97%) |
Sep 19, 2011 | 12.02 | 12.09 | 11.90 | 12.04 | 759,954 | -0.18(-1.44%) |
Sep 16, 2011 | 12.18 | 12.35 | 12.16 | 12.21 | 1,136,362 | +0.04(+0.34%) |
Sep 15, 2011 | 12.04 | 12.19 | 11.92 | 12.17 | 770,355 | +0.21(+1.76%) |
Sep 14, 2011 | 11.88 | 12.09 | 11.67 | 11.96 | 709,174 | +0.15(+1.24%) |
Sep 13, 2011 | 11.76 | 11.84 | 11.65 | 11.81 | 686,293 | +0.10(+0.85%) |
Sep 12, 2011 | 11.51 | 11.71 | 11.43 | 11.71 | 816,288 | +0.05(+0.40%) |
Sep 09, 2011 | 11.97 | 11.98 | 11.58 | 11.67 | 1,023,192 | -0.41(-3.39%) |
Sep 08, 2011 | 12.12 | 12.23 | 12.04 | 12.08 | 661,706 | -0.10(-0.82%) |
Sep 07, 2011 | 11.97 | 12.18 | 11.91 | 12.18 | 1,330,876 | +0.40(+3.43%) |
Sep 06, 2011 | 11.51 | 11.80 | 11.50 | 11.77 | 942,520 | -0.25(-2.09%) |
Sep 02, 2011 | 12.15 | 12.25 | 11.99 | 12.02 | 791,505 | -0.33(-2.66%) |