Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.21 | 13.52 | 13.21 | 13.50 | 100,448 | +0.54(+4.19%) |
Nov 29, 2011 | 13.08 | 13.19 | 12.84 | 12.96 | 51,766 | -0.18(-1.35%) |
Nov 28, 2011 | 13.16 | 13.41 | 12.98 | 13.14 | 81,629 | +0.23(+1.76%) |
Nov 25, 2011 | 12.73 | 13.18 | 12.73 | 12.91 | 48,200 | +0.18(+1.39%) |
Nov 23, 2011 | 12.95 | 13.06 | 12.62 | 12.73 | 95,369 | -0.28(-2.13%) |
Nov 22, 2011 | 13.42 | 13.44 | 13.00 | 13.01 | 89,862 | -0.39(-2.89%) |
Nov 21, 2011 | 13.07 | 13.51 | 13.07 | 13.40 | 99,661 | +0.13(+1.00%) |
Nov 18, 2011 | 13.35 | 13.39 | 13.24 | 13.26 | 63,320 | -0.03(-0.21%) |
Nov 17, 2011 | 13.50 | 13.57 | 13.20 | 13.29 | 68,570 | -0.27(-1.96%) |
Nov 16, 2011 | 13.46 | 13.73 | 13.46 | 13.56 | 61,304 | +0.01(+0.08%) |
Nov 15, 2011 | 13.39 | 13.66 | 13.17 | 13.55 | 145,529 | +0.09(+0.66%) |
Nov 14, 2011 | 13.63 | 13.68 | 13.34 | 13.46 | 82,497 | -0.22(-1.58%) |
Nov 11, 2011 | 13.63 | 13.76 | 13.51 | 13.67 | 213,112 | +0.13(+0.94%) |
Nov 10, 2011 | 13.41 | 13.55 | 13.22 | 13.55 | 132,885 | +0.31(+2.34%) |
Nov 09, 2011 | 13.41 | 13.56 | 13.24 | 13.24 | 83,245 | -0.43(-3.12%) |
Nov 08, 2011 | 13.53 | 13.76 | 13.16 | 13.66 | 101,948 | +0.20(+1.48%) |
Nov 07, 2011 | 13.41 | 13.53 | 13.20 | 13.46 | 85,238 | +0.02(+0.12%) |
Nov 04, 2011 | 13.42 | 13.56 | 13.35 | 13.45 | 43,944 | -0.05(-0.37%) |
Nov 03, 2011 | 13.36 | 13.54 | 13.17 | 13.50 | 97,054 | +0.22(+1.67%) |
Nov 02, 2011 | 13.28 | 13.37 | 13.12 | 13.27 | 136,159 | +0.11(+0.84%) |
Nov 01, 2011 | 12.98 | 13.51 | 12.79 | 13.16 | 262,971 | -0.07(-0.54%) |
Oct 31, 2011 | 13.03 | 13.55 | 12.79 | 13.24 | 114,967 | +0.02(+0.17%) |
Oct 28, 2011 | 12.15 | 13.26 | 12.03 | 13.21 | 182,372 | +0.23(+1.79%) |
Oct 27, 2011 | 13.01 | 13.01 | 12.65 | 12.98 | 133,294 | +0.28(+2.22%) |
Oct 26, 2011 | 12.41 | 12.76 | 12.30 | 12.70 | 153,203 | +0.43(+3.52%) |
Oct 25, 2011 | 12.27 | 12.44 | 12.18 | 12.27 | 115,240 | -0.12(-0.98%) |
Oct 24, 2011 | 12.42 | 12.58 | 12.27 | 12.39 | 107,634 | -0.05(-0.40%) |
Oct 21, 2011 | 12.22 | 12.51 | 12.18 | 12.44 | 138,610 | +0.41(+3.41%) |
Oct 20, 2011 | 12.08 | 12.11 | 11.77 | 12.03 | 59,306 | +0.02(+0.18%) |
Oct 19, 2011 | 11.91 | 12.51 | 11.83 | 12.01 | 50,624 | +0.04(+0.32%) |
Oct 18, 2011 | 12.10 | 12.15 | 11.89 | 11.97 | 192,987 | -0.04(-0.37%) |
Oct 17, 2011 | 12.08 | 12.11 | 11.91 | 12.01 | 65,629 | -0.17(-1.36%) |
Oct 14, 2011 | 12.26 | 12.29 | 12.10 | 12.18 | 71,839 | +0.03(+0.23%) |
Oct 13, 2011 | 12.16 | 12.23 | 12.07 | 12.15 | 85,399 | -0.03(-0.23%) |
Oct 12, 2011 | 12.31 | 12.41 | 12.01 | 12.18 | 142,705 | -0.09(-0.77%) |
Oct 11, 2011 | 12.29 | 12.45 | 12.19 | 12.27 | 92,476 | -0.05(-0.40%) |
Oct 10, 2011 | 12.41 | 12.41 | 12.05 | 12.32 | 115,554 | +0.08(+0.68%) |
Oct 07, 2011 | 12.50 | 12.50 | 12.21 | 12.24 | 119,181 | -0.24(-1.91%) |
Oct 06, 2011 | 12.67 | 12.70 | 12.45 | 12.48 | 202,333 | -0.04(-0.35%) |
Oct 05, 2011 | 12.57 | 12.60 | 12.24 | 12.52 | 181,519 | +0.02(+0.13%) |
Oct 04, 2011 | 11.60 | 12.62 | 11.60 | 12.51 | 171,880 | +0.80(+6.81%) |
Oct 03, 2011 | 11.96 | 12.06 | 11.51 | 11.71 | 136,641 | -0.35(-2.89%) |
Sep 30, 2011 | 11.97 | 12.40 | 11.97 | 12.06 | 133,140 | -0.09(-0.77%) |
Sep 29, 2011 | 12.24 | 12.24 | 11.84 | 12.15 | 75,842 | +0.12(+0.97%) |
Sep 28, 2011 | 12.44 | 12.55 | 11.81 | 12.03 | 163,881 | -0.28(-2.29%) |
Sep 27, 2011 | 12.10 | 12.40 | 11.96 | 12.32 | 173,649 | +0.40(+3.33%) |
Sep 26, 2011 | 12.11 | 12.16 | 11.79 | 11.92 | 110,638 | -0.16(-1.31%) |
Sep 23, 2011 | 11.69 | 12.09 | 11.55 | 12.08 | 175,411 | +0.39(+3.35%) |
Sep 22, 2011 | 11.00 | 11.77 | 10.91 | 11.69 | 226,567 | +0.45(+4.02%) |
Sep 21, 2011 | 11.58 | 11.79 | 11.21 | 11.23 | 118,360 | -0.33(-2.82%) |
Sep 20, 2011 | 11.66 | 11.77 | 11.52 | 11.56 | 74,370 | -0.03(-0.28%) |
Sep 19, 2011 | 11.50 | 11.73 | 11.50 | 11.59 | 64,679 | -0.10(-0.84%) |
Sep 16, 2011 | 11.57 | 11.69 | 11.48 | 11.69 | 159,445 | +0.17(+1.46%) |
Sep 15, 2011 | 11.20 | 11.56 | 11.17 | 11.52 | 101,588 | +0.38(+3.42%) |
Sep 14, 2011 | 11.20 | 11.23 | 10.93 | 11.14 | 214,726 | +0.04(+0.39%) |
Sep 13, 2011 | 11.03 | 11.21 | 10.82 | 11.10 | 230,795 | +0.12(+1.09%) |
Sep 12, 2011 | 11.01 | 11.10 | 10.84 | 10.98 | 97,440 | -0.08(-0.69%) |
Sep 09, 2011 | 11.20 | 11.28 | 10.83 | 11.06 | 135,383 | -0.23(-2.02%) |
Sep 08, 2011 | 11.47 | 11.52 | 11.20 | 11.28 | 74,760 | -0.29(-2.49%) |
Sep 07, 2011 | 11.35 | 11.59 | 11.23 | 11.57 | 80,032 | +0.30(+2.70%) |
Sep 06, 2011 | 11.16 | 11.29 | 11.09 | 11.27 | 126,604 | -0.10(-0.86%) |
Sep 02, 2011 | 11.62 | 11.69 | 11.32 | 11.37 | 95,821 | -0.30(-2.56%) |