Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.19 | 15.91 | 15.13 | 15.90 | 2,647,725 | +1.35(+9.27%) |
Nov 29, 2011 | 14.35 | 14.67 | 14.14 | 14.55 | 1,577,613 | +0.29(+2.04%) |
Nov 28, 2011 | 13.59 | 14.31 | 13.52 | 14.26 | 1,425,307 | +1.21(+9.29%) |
Nov 25, 2011 | 13.33 | 13.49 | 13.04 | 13.05 | 457,882 | -0.37(-2.74%) |
Nov 23, 2011 | 13.63 | 13.75 | 13.42 | 13.42 | 1,442,544 | -0.40(-2.91%) |
Nov 22, 2011 | 13.73 | 14.12 | 13.62 | 13.82 | 1,214,161 | -0.02(-0.12%) |
Nov 21, 2011 | 13.71 | 14.05 | 13.71 | 13.84 | 2,110,549 | -0.32(-2.23%) |
Nov 18, 2011 | 14.04 | 14.27 | 13.85 | 14.15 | 1,405,827 | +0.09(+0.67%) |
Nov 17, 2011 | 14.28 | 14.41 | 13.80 | 14.06 | 1,219,730 | -0.26(-1.84%) |
Nov 16, 2011 | 14.37 | 14.98 | 14.30 | 14.32 | 1,079,787 | -0.28(-1.92%) |
Nov 15, 2011 | 14.14 | 14.73 | 14.05 | 14.60 | 747,161 | +0.31(+2.20%) |
Nov 14, 2011 | 14.60 | 14.64 | 14.22 | 14.29 | 675,757 | -0.39(-2.67%) |
Nov 11, 2011 | 14.59 | 15.00 | 14.46 | 14.68 | 1,038,200 | +0.34(+2.38%) |
Nov 10, 2011 | 14.23 | 14.71 | 14.02 | 14.34 | 1,735,551 | +0.46(+3.31%) |
Nov 09, 2011 | 14.14 | 14.27 | 13.85 | 13.88 | 1,920,885 | -0.74(-5.07%) |
Nov 08, 2011 | 14.77 | 14.95 | 14.19 | 14.62 | 1,506,826 | -0.05(-0.35%) |
Nov 07, 2011 | 14.75 | 14.86 | 14.33 | 14.67 | 1,317,010 | -0.06(-0.40%) |
Nov 04, 2011 | 14.72 | 14.90 | 14.48 | 14.73 | 1,461,103 | -0.20(-1.31%) |
Nov 03, 2011 | 14.97 | 15.03 | 14.33 | 14.93 | 1,812,823 | +0.26(+1.74%) |
Nov 02, 2011 | 14.65 | 14.90 | 14.14 | 14.67 | 1,839,080 | +0.37(+2.56%) |
Nov 01, 2011 | 14.31 | 14.69 | 14.04 | 14.31 | 2,184,413 | -0.73(-4.87%) |
Oct 31, 2011 | 15.04 | 15.31 | 14.84 | 15.04 | 2,565,402 | -0.41(-2.65%) |
Oct 28, 2011 | 16.20 | 16.39 | 15.33 | 15.45 | 2,512,151 | -0.74(-4.58%) |
Oct 27, 2011 | 16.81 | 18.01 | 15.76 | 16.19 | 4,399,955 | +0.19(+1.17%) |
Oct 26, 2011 | 15.72 | 16.14 | 14.94 | 16.00 | 2,648,632 | +0.65(+4.22%) |
Oct 25, 2011 | 16.16 | 16.28 | 15.34 | 15.35 | 1,887,569 | -1.00(-6.09%) |
Oct 24, 2011 | 15.39 | 16.44 | 15.39 | 16.35 | 2,497,155 | +0.98(+6.37%) |
Oct 21, 2011 | 15.44 | 15.44 | 15.11 | 15.37 | 1,513,314 | +0.32(+2.15%) |
Oct 20, 2011 | 14.77 | 15.11 | 14.37 | 15.05 | 1,906,737 | +0.32(+2.14%) |
Oct 19, 2011 | 15.24 | 15.38 | 14.64 | 14.73 | 1,581,795 | -0.44(-2.92%) |
Oct 18, 2011 | 15.08 | 15.51 | 14.39 | 15.17 | 1,828,760 | +0.14(+0.96%) |
Oct 17, 2011 | 15.17 | 15.32 | 14.94 | 15.03 | 1,430,456 | -0.32(-2.11%) |
Oct 14, 2011 | 15.49 | 15.61 | 14.90 | 15.35 | 1,673,676 | +0.06(+0.39%) |
Oct 13, 2011 | 15.12 | 15.60 | 14.93 | 15.29 | 3,113,609 | +0.05(+0.34%) |
Oct 12, 2011 | 14.93 | 15.45 | 14.71 | 15.24 | 3,219,778 | +0.49(+3.29%) |
Oct 11, 2011 | 14.26 | 14.89 | 14.18 | 14.76 | 2,045,675 | +0.38(+2.67%) |
Oct 10, 2011 | 13.87 | 14.66 | 13.72 | 14.37 | 1,948,300 | +0.83(+6.10%) |
Oct 07, 2011 | 13.86 | 14.09 | 13.31 | 13.55 | 1,889,945 | -0.20(-1.43%) |
Oct 06, 2011 | 13.64 | 13.85 | 13.54 | 13.74 | 2,173,944 | +0.49(+3.73%) |
Oct 05, 2011 | 12.55 | 13.36 | 12.25 | 13.25 | 2,837,730 | +0.69(+5.49%) |
Oct 04, 2011 | 11.29 | 12.67 | 11.27 | 12.56 | 3,579,372 | +1.06(+9.26%) |
Oct 03, 2011 | 11.81 | 12.04 | 11.37 | 11.50 | 3,334,099 | -0.46(-3.85%) |
Sep 30, 2011 | 12.18 | 12.42 | 11.89 | 11.96 | 1,952,900 | -0.54(-4.36%) |
Sep 29, 2011 | 12.61 | 13.03 | 12.10 | 12.50 | 2,993,106 | +0.25(+2.02%) |
Sep 28, 2011 | 13.24 | 13.34 | 12.17 | 12.25 | 2,011,496 | -0.89(-6.74%) |
Sep 27, 2011 | 13.15 | 13.82 | 12.99 | 13.14 | 2,338,117 | +0.43(+3.42%) |
Sep 26, 2011 | 12.19 | 12.71 | 12.01 | 12.71 | 1,971,765 | +0.71(+5.89%) |
Sep 23, 2011 | 11.83 | 12.39 | 11.79 | 12.00 | 1,543,546 | +0.10(+0.86%) |
Sep 22, 2011 | 11.34 | 12.10 | 11.23 | 11.90 | 3,484,329 | +0.02(+0.14%) |
Sep 21, 2011 | 12.38 | 12.74 | 11.85 | 11.88 | 1,903,972 | -0.48(-3.86%) |
Sep 20, 2011 | 12.90 | 12.95 | 12.34 | 12.36 | 902,132 | -0.46(-3.59%) |
Sep 19, 2011 | 12.54 | 12.99 | 12.33 | 12.82 | 1,019,885 | -0.09(-0.66%) |
Sep 16, 2011 | 13.10 | 13.53 | 12.60 | 12.90 | 1,782,926 | -0.20(-1.56%) |
Sep 15, 2011 | 12.82 | 13.14 | 12.36 | 13.11 | 1,737,076 | +0.49(+3.85%) |
Sep 14, 2011 | 12.38 | 12.88 | 12.28 | 12.62 | 1,594,828 | +0.29(+2.35%) |
Sep 13, 2011 | 12.20 | 12.63 | 12.06 | 12.33 | 1,642,526 | +0.13(+1.05%) |
Sep 12, 2011 | 11.96 | 12.37 | 11.68 | 12.20 | 1,474,462 | +0.20(+1.70%) |
Sep 09, 2011 | 12.44 | 12.51 | 11.67 | 12.00 | 1,779,048 | -0.65(-5.12%) |
Sep 08, 2011 | 13.29 | 13.71 | 12.45 | 12.65 | 1,446,173 | -0.78(-5.83%) |
Sep 07, 2011 | 12.82 | 13.62 | 12.67 | 13.43 | 1,777,528 | +0.93(+7.43%) |
Sep 06, 2011 | 12.07 | 12.58 | 11.84 | 12.50 | 1,898,561 | +0.00(+0.00%) |
Sep 02, 2011 | 12.79 | 12.97 | 12.28 | 12.50 | 1,355,738 | -0.77(-5.84%) |