Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.54 | 16.62 | 15.84 | 16.59 | 838,274 | +1.28(+8.34%) |
Nov 29, 2011 | 16.38 | 16.39 | 15.03 | 15.31 | 740,576 | -0.12(-0.76%) |
Nov 28, 2011 | 14.75 | 15.48 | 14.57 | 15.43 | 669,639 | +1.12(+7.86%) |
Nov 25, 2011 | 14.44 | 14.65 | 14.30 | 14.30 | 131,596 | -0.20(-1.36%) |
Nov 23, 2011 | 14.76 | 14.86 | 14.44 | 14.50 | 316,610 | -0.39(-2.65%) |
Nov 22, 2011 | 15.18 | 15.30 | 14.79 | 14.89 | 279,850 | -0.28(-1.83%) |
Nov 21, 2011 | 15.24 | 15.33 | 14.96 | 15.17 | 381,575 | -0.31(-2.03%) |
Nov 18, 2011 | 15.33 | 15.57 | 15.19 | 15.49 | 322,614 | +0.16(+1.05%) |
Nov 17, 2011 | 15.65 | 15.65 | 15.25 | 15.33 | 331,154 | -0.29(-1.87%) |
Nov 16, 2011 | 15.83 | 16.14 | 15.60 | 15.62 | 391,842 | -0.37(-2.33%) |
Nov 15, 2011 | 15.67 | 16.13 | 15.65 | 15.99 | 515,246 | +0.29(+1.86%) |
Nov 14, 2011 | 15.60 | 15.75 | 15.46 | 15.70 | 411,244 | +0.01(+0.05%) |
Nov 11, 2011 | 15.41 | 15.71 | 15.35 | 15.69 | 258,716 | +0.45(+2.97%) |
Nov 10, 2011 | 15.24 | 15.41 | 15.01 | 15.24 | 288,073 | +0.23(+1.51%) |
Nov 09, 2011 | 15.68 | 15.71 | 15.00 | 15.01 | 402,180 | -0.99(-6.20%) |
Nov 08, 2011 | 16.03 | 16.09 | 15.70 | 16.00 | 364,500 | +0.05(+0.32%) |
Nov 07, 2011 | 15.79 | 16.05 | 15.57 | 15.95 | 453,427 | +0.17(+1.06%) |
Nov 04, 2011 | 15.45 | 15.79 | 15.45 | 15.79 | 402,947 | +0.17(+1.08%) |
Nov 03, 2011 | 15.24 | 15.73 | 15.12 | 15.62 | 535,847 | +0.56(+3.73%) |
Nov 02, 2011 | 14.94 | 15.08 | 14.76 | 15.06 | 287,471 | +0.33(+2.23%) |
Nov 01, 2011 | 14.96 | 15.35 | 14.67 | 14.73 | 373,036 | -0.68(-4.41%) |
Oct 31, 2011 | 15.53 | 15.72 | 15.40 | 15.41 | 225,234 | -0.44(-2.76%) |
Oct 28, 2011 | 15.76 | 16.05 | 15.70 | 15.84 | 435,666 | +0.08(+0.51%) |
Oct 27, 2011 | 15.76 | 15.95 | 15.66 | 15.76 | 733,683 | +0.43(+2.81%) |
Oct 26, 2011 | 15.27 | 15.44 | 14.81 | 15.33 | 354,677 | +0.28(+1.89%) |
Oct 25, 2011 | 15.45 | 15.46 | 15.03 | 15.05 | 344,595 | -0.47(-3.01%) |
Oct 24, 2011 | 15.30 | 15.69 | 15.30 | 15.52 | 556,754 | +0.31(+2.02%) |
Oct 21, 2011 | 14.71 | 15.26 | 14.61 | 15.21 | 786,960 | +0.69(+4.78%) |
Oct 20, 2011 | 14.32 | 14.59 | 14.18 | 14.52 | 224,150 | +0.22(+1.53%) |
Oct 19, 2011 | 14.72 | 14.78 | 14.18 | 14.30 | 416,682 | -0.42(-2.83%) |
Oct 18, 2011 | 14.38 | 14.88 | 14.24 | 14.71 | 413,858 | +0.40(+2.80%) |
Oct 17, 2011 | 14.91 | 14.98 | 14.26 | 14.31 | 388,874 | -0.63(-4.20%) |
Oct 14, 2011 | 14.57 | 14.98 | 14.55 | 14.94 | 551,509 | +0.47(+3.28%) |
Oct 13, 2011 | 14.33 | 14.48 | 14.13 | 14.46 | 327,392 | +0.07(+0.46%) |
Oct 12, 2011 | 14.12 | 14.49 | 14.12 | 14.40 | 382,140 | +0.35(+2.49%) |
Oct 11, 2011 | 13.81 | 14.11 | 13.79 | 14.05 | 317,428 | +0.20(+1.42%) |
Oct 10, 2011 | 13.54 | 13.87 | 13.33 | 13.85 | 434,441 | +0.52(+3.89%) |
Oct 07, 2011 | 13.73 | 13.88 | 13.29 | 13.33 | 298,041 | -0.39(-2.82%) |
Oct 06, 2011 | 13.40 | 13.73 | 13.40 | 13.72 | 423,726 | +0.48(+3.64%) |
Oct 05, 2011 | 13.24 | 13.34 | 13.06 | 13.24 | 416,593 | -0.01(-0.11%) |
Oct 04, 2011 | 12.61 | 13.29 | 12.48 | 13.25 | 676,104 | +0.55(+4.37%) |
Oct 03, 2011 | 13.30 | 13.44 | 12.69 | 12.70 | 592,786 | -0.73(-5.43%) |
Sep 30, 2011 | 13.45 | 13.73 | 13.41 | 13.43 | 625,148 | -0.20(-1.50%) |
Sep 29, 2011 | 13.46 | 13.78 | 13.17 | 13.63 | 390,998 | +0.42(+3.15%) |
Sep 28, 2011 | 13.63 | 13.69 | 13.18 | 13.22 | 489,237 | -0.41(-3.00%) |
Sep 27, 2011 | 13.71 | 13.94 | 13.48 | 13.63 | 436,809 | +0.15(+1.08%) |
Sep 26, 2011 | 13.37 | 13.50 | 13.00 | 13.48 | 269,910 | +0.22(+1.65%) |
Sep 23, 2011 | 13.03 | 13.40 | 12.97 | 13.26 | 284,539 | +0.23(+1.74%) |
Sep 22, 2011 | 13.12 | 13.31 | 12.90 | 13.03 | 461,945 | -0.37(-2.78%) |
Sep 21, 2011 | 13.80 | 13.94 | 13.36 | 13.41 | 371,313 | -0.35(-2.55%) |
Sep 20, 2011 | 14.00 | 14.14 | 13.75 | 13.76 | 346,291 | -0.21(-1.52%) |
Sep 19, 2011 | 14.03 | 14.09 | 13.78 | 13.97 | 253,226 | -0.20(-1.44%) |
Sep 16, 2011 | 14.38 | 14.43 | 14.06 | 14.17 | 455,377 | -0.13(-0.92%) |
Sep 15, 2011 | 14.15 | 14.33 | 13.95 | 14.30 | 458,852 | +0.25(+1.77%) |
Sep 14, 2011 | 14.10 | 14.27 | 13.87 | 14.06 | 487,322 | +0.09(+0.68%) |
Sep 13, 2011 | 13.65 | 14.03 | 13.60 | 13.96 | 437,307 | +0.33(+2.44%) |
Sep 12, 2011 | 13.27 | 13.64 | 13.25 | 13.63 | 329,623 | +0.18(+1.34%) |
Sep 09, 2011 | 13.73 | 13.85 | 13.30 | 13.45 | 438,869 | -0.39(-2.82%) |
Sep 08, 2011 | 14.21 | 14.38 | 13.81 | 13.84 | 345,671 | -0.51(-3.53%) |
Sep 07, 2011 | 14.00 | 14.39 | 13.93 | 14.34 | 296,666 | +0.53(+3.87%) |
Sep 06, 2011 | 13.50 | 13.90 | 13.41 | 13.81 | 370,443 | +0.01(+0.10%) |
Sep 02, 2011 | 14.12 | 14.16 | 13.69 | 13.79 | 477,326 | -0.58(-4.02%) |