Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.25 | 13.67 | 13.02 | 13.63 | 1,432,246 | +0.88(+6.91%) |
Nov 29, 2011 | 12.54 | 12.76 | 12.41 | 12.75 | 1,158,085 | +0.17(+1.39%) |
Nov 28, 2011 | 12.38 | 12.67 | 12.32 | 12.58 | 1,010,873 | +0.67(+5.58%) |
Nov 25, 2011 | 11.92 | 12.22 | 11.74 | 11.91 | 539,132 | -0.12(-1.01%) |
Nov 23, 2011 | 12.19 | 12.19 | 11.95 | 12.03 | 1,280,759 | -0.30(-2.44%) |
Nov 22, 2011 | 12.53 | 12.67 | 12.30 | 12.34 | 683,316 | -0.24(-1.89%) |
Nov 21, 2011 | 12.60 | 12.67 | 12.37 | 12.57 | 1,106,521 | -0.32(-2.50%) |
Nov 18, 2011 | 12.71 | 12.91 | 12.51 | 12.89 | 975,616 | +0.25(+2.00%) |
Nov 17, 2011 | 12.87 | 13.02 | 12.60 | 12.64 | 837,123 | -0.21(-1.64%) |
Nov 16, 2011 | 13.00 | 13.20 | 12.83 | 12.85 | 1,829,926 | -0.35(-2.64%) |
Nov 15, 2011 | 13.20 | 13.34 | 12.94 | 13.20 | 2,337,548 | -0.08(-0.64%) |
Nov 14, 2011 | 13.44 | 13.50 | 13.15 | 13.29 | 2,040,086 | -0.22(-1.64%) |
Nov 11, 2011 | 13.67 | 13.80 | 13.43 | 13.51 | 1,959,563 | +0.06(+0.47%) |
Nov 10, 2011 | 13.55 | 13.72 | 13.36 | 13.44 | 2,010,925 | +0.15(+1.15%) |
Nov 09, 2011 | 13.92 | 13.96 | 13.22 | 13.29 | 2,761,184 | -1.10(-7.67%) |
Nov 08, 2011 | 14.27 | 14.55 | 14.21 | 14.39 | 1,902,151 | +0.01(+0.07%) |
Nov 07, 2011 | 14.60 | 14.88 | 14.26 | 14.38 | 1,800,926 | -0.28(-1.91%) |
Nov 04, 2011 | 14.63 | 14.79 | 14.20 | 14.66 | 1,164,361 | -0.17(-1.17%) |
Nov 03, 2011 | 14.45 | 15.09 | 13.89 | 14.84 | 1,807,753 | +0.60(+4.19%) |
Nov 02, 2011 | 13.86 | 14.26 | 13.70 | 14.24 | 2,177,147 | +0.69(+5.11%) |
Nov 01, 2011 | 13.94 | 14.02 | 13.51 | 13.55 | 2,141,670 | -0.80(-5.60%) |
Oct 31, 2011 | 14.57 | 14.66 | 14.29 | 14.35 | 1,874,213 | -0.46(-3.12%) |
Oct 28, 2011 | 14.96 | 14.96 | 14.58 | 14.81 | 1,220,882 | -0.35(-2.32%) |
Oct 27, 2011 | 16.06 | 16.35 | 13.49 | 15.17 | 4,401,475 | +2.16(+16.59%) |
Oct 26, 2011 | 12.73 | 13.13 | 12.12 | 13.01 | 2,275,091 | +0.48(+3.81%) |
Oct 25, 2011 | 13.12 | 13.21 | 12.19 | 12.53 | 2,119,440 | -0.77(-5.80%) |
Oct 24, 2011 | 13.40 | 13.45 | 13.25 | 13.30 | 1,149,292 | -0.01(-0.08%) |
Oct 21, 2011 | 12.87 | 13.32 | 12.79 | 13.31 | 1,456,736 | +0.68(+5.40%) |
Oct 20, 2011 | 12.31 | 12.69 | 12.23 | 12.63 | 1,370,590 | +0.28(+2.30%) |
Oct 19, 2011 | 12.66 | 12.74 | 12.30 | 12.35 | 1,256,292 | -0.39(-3.05%) |
Oct 18, 2011 | 12.36 | 12.79 | 12.19 | 12.73 | 2,263,268 | +0.48(+3.94%) |
Oct 17, 2011 | 12.63 | 12.71 | 12.24 | 12.25 | 1,215,908 | -0.52(-4.11%) |
Oct 14, 2011 | 13.03 | 13.20 | 12.65 | 12.78 | 1,476,994 | -0.01(-0.08%) |
Oct 13, 2011 | 12.87 | 12.87 | 12.54 | 12.79 | 1,691,567 | -0.24(-1.85%) |
Oct 12, 2011 | 12.44 | 13.31 | 12.38 | 13.03 | 2,554,299 | +0.72(+5.89%) |
Oct 11, 2011 | 12.28 | 12.49 | 12.14 | 12.30 | 1,070,571 | -0.14(-1.14%) |
Oct 10, 2011 | 12.13 | 12.45 | 12.02 | 12.45 | 1,003,880 | +0.65(+5.52%) |
Oct 07, 2011 | 12.21 | 12.36 | 11.61 | 11.80 | 2,442,849 | -0.36(-2.98%) |
Oct 06, 2011 | 11.96 | 12.28 | 11.85 | 12.16 | 2,820,310 | +0.51(+4.37%) |
Oct 05, 2011 | 11.04 | 11.85 | 10.76 | 11.65 | 2,989,256 | +0.56(+5.07%) |
Oct 04, 2011 | 10.18 | 11.21 | 9.995 | 11.09 | 4,157,570 | +0.77(+7.48%) |
Oct 03, 2011 | 11.19 | 11.28 | 10.31 | 10.31 | 1,832,459 | -0.76(-6.87%) |
Sep 30, 2011 | 11.50 | 11.53 | 10.97 | 11.08 | 3,052,021 | -0.68(-5.80%) |
Sep 29, 2011 | 12.12 | 12.16 | 11.39 | 11.76 | 2,297,259 | -0.11(-0.93%) |
Sep 28, 2011 | 12.85 | 12.85 | 11.76 | 11.87 | 2,136,353 | -0.91(-7.11%) |
Sep 27, 2011 | 12.60 | 13.07 | 12.52 | 12.78 | 2,752,142 | +0.50(+4.11%) |
Sep 26, 2011 | 12.66 | 12.75 | 11.73 | 12.27 | 2,757,231 | -0.24(-1.89%) |
Sep 23, 2011 | 11.91 | 12.57 | 11.91 | 12.51 | 2,607,728 | +0.47(+3.88%) |
Sep 22, 2011 | 12.28 | 12.37 | 11.77 | 12.04 | 3,945,207 | -0.51(-4.10%) |
Sep 21, 2011 | 13.03 | 13.21 | 12.55 | 12.56 | 1,707,167 | -0.43(-3.31%) |
Sep 20, 2011 | 13.38 | 13.51 | 12.96 | 12.99 | 1,405,024 | -0.34(-2.56%) |
Sep 19, 2011 | 13.33 | 13.41 | 13.13 | 13.33 | 1,745,797 | -0.32(-2.35%) |
Sep 16, 2011 | 13.76 | 13.85 | 13.51 | 13.65 | 1,725,330 | -0.09(-0.65%) |
Sep 15, 2011 | 13.40 | 13.74 | 13.39 | 13.74 | 1,301,920 | +0.39(+2.91%) |
Sep 14, 2011 | 12.78 | 13.47 | 12.69 | 13.35 | 1,542,934 | +0.68(+5.39%) |
Sep 13, 2011 | 12.72 | 12.98 | 12.61 | 12.67 | 1,511,665 | -0.05(-0.37%) |
Sep 12, 2011 | 12.63 | 12.83 | 12.34 | 12.71 | 2,750,813 | -0.14(-1.06%) |
Sep 09, 2011 | 13.13 | 13.18 | 12.56 | 12.85 | 4,482,094 | -0.69(-5.12%) |
Sep 08, 2011 | 14.07 | 14.14 | 13.54 | 13.54 | 1,765,350 | -0.71(-5.01%) |
Sep 07, 2011 | 14.20 | 14.41 | 14.15 | 14.26 | 1,737,175 | +0.37(+2.68%) |
Sep 06, 2011 | 13.77 | 13.95 | 13.52 | 13.88 | 1,019,821 | -0.37(-2.61%) |
Sep 02, 2011 | 14.48 | 14.55 | 14.20 | 14.26 | 1,045,908 | -0.64(-4.27%) |