Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.18 | 12.28 | 12.14 | 12.28 | 478,325 | +0.41(+3.43%) |
Nov 29, 2011 | 11.77 | 11.92 | 11.75 | 11.88 | 699,206 | +0.17(+1.47%) |
Nov 28, 2011 | 11.77 | 11.83 | 11.65 | 11.70 | 1,852,844 | +0.18(+1.56%) |
Nov 25, 2011 | 11.43 | 11.63 | 11.43 | 11.52 | 102,159 | -0.01(-0.06%) |
Nov 23, 2011 | 11.63 | 11.67 | 11.48 | 11.53 | 424,320 | -0.23(-1.99%) |
Nov 22, 2011 | 11.90 | 11.90 | 11.70 | 11.77 | 391,141 | -0.12(-1.04%) |
Nov 21, 2011 | 11.95 | 11.95 | 11.77 | 11.89 | 488,458 | -0.18(-1.49%) |
Nov 18, 2011 | 12.10 | 12.12 | 12.03 | 12.07 | 255,113 | +0.02(+0.17%) |
Nov 17, 2011 | 12.13 | 12.16 | 11.95 | 12.05 | 578,124 | -0.07(-0.57%) |
Nov 16, 2011 | 12.17 | 12.28 | 12.10 | 12.12 | 656,178 | -0.14(-1.18%) |
Nov 15, 2011 | 12.19 | 12.29 | 12.13 | 12.26 | 374,081 | +0.05(+0.40%) |
Nov 14, 2011 | 12.37 | 12.37 | 12.16 | 12.21 | 384,890 | -0.14(-1.17%) |
Nov 11, 2011 | 12.28 | 12.38 | 12.28 | 12.36 | 424,244 | +0.20(+1.64%) |
Nov 10, 2011 | 12.22 | 12.24 | 12.07 | 12.16 | 332,728 | +0.12(+0.97%) |
Nov 09, 2011 | 12.19 | 12.22 | 12.01 | 12.04 | 1,089,210 | -0.31(-2.51%) |
Nov 08, 2011 | 12.32 | 12.36 | 12.17 | 12.35 | 1,225,710 | +0.10(+0.84%) |
Nov 07, 2011 | 12.27 | 12.27 | 12.07 | 12.25 | 1,101,394 | +0.07(+0.57%) |
Nov 04, 2011 | 12.15 | 12.19 | 12.00 | 12.18 | 2,122,451 | -0.06(-0.51%) |
Nov 03, 2011 | 12.20 | 12.27 | 12.10 | 12.24 | 4,148,927 | +0.18(+1.49%) |
Nov 02, 2011 | 11.99 | 12.11 | 11.92 | 12.06 | 8,907,977 | +0.30(+2.52%) |
Nov 01, 2011 | 11.92 | 11.94 | 11.63 | 11.77 | 649,369 | -0.32(-2.63%) |
Oct 31, 2011 | 12.10 | 12.21 | 12.08 | 12.08 | 360,019 | -0.19(-1.52%) |
Oct 28, 2011 | 12.25 | 12.28 | 12.16 | 12.27 | 378,676 | -0.06(-0.50%) |
Oct 27, 2011 | 12.35 | 12.39 | 12.17 | 12.33 | 438,494 | +0.26(+2.11%) |
Oct 26, 2011 | 12.11 | 12.15 | 12.01 | 12.08 | 123,383 | +0.05(+0.40%) |
Oct 25, 2011 | 12.13 | 12.17 | 12.00 | 12.03 | 275,410 | -0.19(-1.52%) |
Oct 24, 2011 | 12.16 | 12.23 | 12.13 | 12.21 | 368,618 | +0.05(+0.40%) |
Oct 21, 2011 | 12.06 | 12.17 | 12.06 | 12.17 | 434,602 | +0.23(+1.91%) |
Oct 20, 2011 | 11.99 | 11.99 | 11.80 | 11.94 | 210,037 | +0.03(+0.23%) |
Oct 19, 2011 | 11.90 | 12.07 | 11.88 | 11.91 | 111,750 | -0.05(-0.40%) |
Oct 18, 2011 | 11.76 | 11.99 | 11.76 | 11.96 | 48,358 | +0.17(+1.46%) |
Oct 17, 2011 | 11.86 | 11.87 | 11.76 | 11.79 | 186,546 | -0.09(-0.76%) |
Oct 14, 2011 | 11.88 | 11.88 | 11.80 | 11.88 | 69,246 | +0.12(+1.06%) |
Oct 13, 2011 | 11.57 | 11.77 | 11.57 | 11.75 | 153,196 | +0.08(+0.71%) |
Oct 12, 2011 | 11.67 | 11.76 | 11.61 | 11.67 | 381,292 | +0.10(+0.89%) |
Oct 11, 2011 | 11.57 | 11.61 | 11.54 | 11.57 | 100,962 | -0.10(-0.83%) |
Oct 10, 2011 | 11.57 | 11.66 | 11.55 | 11.66 | 118,360 | +0.26(+2.30%) |
Oct 07, 2011 | 11.57 | 11.63 | 11.39 | 11.40 | 40,286 | -0.14(-1.20%) |
Oct 06, 2011 | 11.31 | 11.54 | 11.31 | 11.54 | 66,071 | +0.19(+1.71%) |
Oct 05, 2011 | 11.17 | 11.35 | 11.17 | 11.34 | 88,003 | +0.17(+1.54%) |
Oct 04, 2011 | 11.11 | 11.17 | 10.89 | 11.17 | 459,073 | -0.01(-0.06%) |
Oct 03, 2011 | 11.56 | 11.61 | 11.18 | 11.18 | 249,030 | -0.41(-3.51%) |
Sep 30, 2011 | 11.67 | 11.72 | 11.58 | 11.59 | 254,344 | -0.15(-1.29%) |
Sep 29, 2011 | 11.66 | 11.77 | 11.61 | 11.74 | 239,791 | +0.17(+1.49%) |
Sep 28, 2011 | 11.79 | 11.81 | 11.54 | 11.57 | 104,106 | -0.18(-1.53%) |
Sep 27, 2011 | 11.80 | 11.88 | 11.70 | 11.75 | 37,897 | +0.11(+0.95%) |
Sep 26, 2011 | 11.60 | 11.64 | 11.50 | 11.63 | 91,516 | +0.12(+1.08%) |
Sep 23, 2011 | 11.37 | 11.53 | 11.37 | 11.51 | 75,568 | +0.09(+0.78%) |
Sep 22, 2011 | 11.39 | 11.51 | 11.28 | 11.42 | 94,110 | -0.27(-2.30%) |
Sep 21, 2011 | 12.01 | 12.02 | 11.69 | 11.69 | 26,403 | -0.29(-2.42%) |
Sep 20, 2011 | 11.95 | 12.19 | 11.92 | 11.98 | 43,276 | +0.10(+0.81%) |
Sep 19, 2011 | 11.83 | 11.93 | 11.79 | 11.88 | 96,324 | -0.09(-0.75%) |
Sep 16, 2011 | 11.94 | 12.28 | 11.94 | 11.97 | 71,143 | +0.04(+0.35%) |
Sep 15, 2011 | 11.90 | 11.94 | 11.83 | 11.93 | 174,456 | +0.12(+1.05%) |
Sep 14, 2011 | 11.70 | 11.88 | 11.58 | 11.81 | 95,764 | +0.17(+1.42%) |
Sep 13, 2011 | 11.53 | 11.69 | 11.50 | 11.64 | 23,189 | +0.10(+0.90%) |
Sep 12, 2011 | 11.39 | 11.55 | 11.35 | 11.54 | 46,011 | +0.06(+0.54%) |
Sep 09, 2011 | 11.72 | 11.72 | 11.43 | 11.48 | 41,510 | -0.29(-2.46%) |
Sep 08, 2011 | 11.80 | 11.91 | 11.77 | 11.77 | 117,270 | -0.06(-0.47%) |
Sep 07, 2011 | 11.79 | 11.82 | 11.70 | 11.82 | 74,043 | +0.21(+1.78%) |
Sep 06, 2011 | 11.39 | 11.61 | 11.39 | 11.61 | 88,644 | -0.14(-1.17%) |
Sep 02, 2011 | 11.79 | 11.85 | 11.73 | 11.75 | 70,709 | -0.21(-1.79%) |