Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.26 | 14.49 | 14.10 | 14.48 | 696,921 | +0.67(+4.89%) |
Nov 29, 2011 | 13.86 | 13.91 | 13.73 | 13.81 | 232,970 | -0.06(-0.44%) |
Nov 28, 2011 | 13.95 | 13.98 | 13.77 | 13.87 | 431,523 | +0.33(+2.42%) |
Nov 25, 2011 | 13.53 | 13.86 | 13.52 | 13.54 | 117,978 | -0.04(-0.26%) |
Nov 23, 2011 | 13.86 | 13.87 | 13.56 | 13.57 | 346,102 | -0.36(-2.57%) |
Nov 22, 2011 | 14.04 | 14.11 | 13.88 | 13.93 | 332,389 | -0.09(-0.61%) |
Nov 21, 2011 | 14.13 | 14.20 | 13.94 | 14.02 | 399,620 | -0.37(-2.56%) |
Nov 18, 2011 | 14.20 | 14.39 | 14.10 | 14.38 | 394,117 | +0.23(+1.64%) |
Nov 17, 2011 | 14.38 | 14.38 | 14.08 | 14.15 | 432,598 | -0.22(-1.50%) |
Nov 16, 2011 | 14.40 | 14.58 | 14.30 | 14.37 | 355,937 | -0.15(-1.00%) |
Nov 15, 2011 | 14.12 | 14.59 | 14.11 | 14.51 | 324,268 | +0.34(+2.37%) |
Nov 14, 2011 | 14.45 | 14.49 | 14.12 | 14.18 | 313,841 | -0.40(-2.75%) |
Nov 11, 2011 | 14.23 | 14.59 | 14.15 | 14.58 | 245,578 | +0.49(+3.45%) |
Nov 10, 2011 | 14.26 | 14.26 | 14.04 | 14.09 | 269,982 | +0.04(+0.25%) |
Nov 09, 2011 | 14.50 | 14.57 | 14.03 | 14.06 | 387,475 | -0.69(-4.69%) |
Nov 08, 2011 | 14.50 | 14.79 | 14.21 | 14.75 | 293,596 | +0.36(+2.51%) |
Nov 07, 2011 | 14.28 | 14.51 | 14.15 | 14.39 | 283,576 | +0.07(+0.46%) |
Nov 04, 2011 | 14.43 | 14.47 | 14.21 | 14.32 | 430,477 | -0.21(-1.41%) |
Nov 03, 2011 | 14.21 | 14.57 | 14.02 | 14.53 | 356,336 | +0.44(+3.09%) |
Nov 02, 2011 | 14.13 | 14.21 | 13.81 | 14.09 | 271,856 | +0.30(+2.14%) |
Nov 01, 2011 | 13.73 | 14.19 | 13.57 | 13.80 | 374,070 | -0.42(-2.93%) |
Oct 31, 2011 | 14.15 | 14.38 | 13.99 | 14.21 | 323,426 | -0.10(-0.67%) |
Oct 28, 2011 | 14.21 | 14.45 | 14.14 | 14.31 | 332,221 | +0.01(+0.03%) |
Oct 27, 2011 | 13.94 | 14.36 | 13.81 | 14.30 | 467,717 | +0.79(+5.86%) |
Oct 26, 2011 | 13.67 | 13.70 | 13.31 | 13.51 | 362,081 | +0.01(+0.07%) |
Oct 25, 2011 | 13.69 | 13.73 | 13.44 | 13.50 | 301,350 | -0.28(-2.04%) |
Oct 24, 2011 | 13.50 | 13.87 | 13.46 | 13.78 | 367,053 | +0.30(+2.23%) |
Oct 21, 2011 | 13.23 | 13.49 | 13.15 | 13.48 | 348,822 | +0.44(+3.38%) |
Oct 20, 2011 | 13.00 | 13.24 | 12.69 | 13.04 | 326,108 | +0.07(+0.50%) |
Oct 19, 2011 | 13.06 | 13.09 | 12.87 | 12.98 | 668,629 | -0.11(-0.84%) |
Oct 18, 2011 | 12.91 | 13.15 | 12.88 | 13.09 | 845,879 | +0.17(+1.35%) |
Oct 17, 2011 | 13.06 | 13.07 | 12.84 | 12.91 | 467,672 | -0.24(-1.86%) |
Oct 14, 2011 | 12.98 | 13.21 | 12.93 | 13.16 | 309,415 | +0.31(+2.41%) |
Oct 13, 2011 | 12.79 | 12.98 | 12.66 | 12.85 | 337,505 | -0.04(-0.31%) |
Oct 12, 2011 | 12.94 | 13.03 | 12.83 | 12.89 | 533,049 | +0.05(+0.43%) |
Oct 11, 2011 | 12.98 | 13.01 | 12.77 | 12.83 | 326,960 | -0.22(-1.72%) |
Oct 10, 2011 | 12.82 | 13.06 | 12.76 | 13.06 | 380,393 | +0.47(+3.76%) |
Oct 07, 2011 | 12.93 | 13.07 | 12.56 | 12.58 | 328,613 | -0.33(-2.59%) |
Oct 06, 2011 | 12.87 | 12.94 | 12.70 | 12.92 | 310,942 | +0.30(+2.37%) |
Oct 05, 2011 | 12.82 | 12.90 | 12.22 | 12.62 | 327,784 | -0.21(-1.67%) |
Oct 04, 2011 | 11.92 | 12.90 | 11.84 | 12.83 | 491,539 | +0.82(+6.85%) |
Oct 03, 2011 | 12.72 | 12.78 | 12.00 | 12.01 | 438,589 | -0.61(-4.86%) |
Sep 30, 2011 | 12.71 | 12.89 | 12.59 | 12.62 | 348,767 | -0.23(-1.78%) |
Sep 29, 2011 | 12.83 | 12.88 | 12.52 | 12.85 | 385,111 | +0.29(+2.30%) |
Sep 28, 2011 | 13.07 | 13.14 | 12.54 | 12.56 | 353,427 | -0.49(-3.74%) |
Sep 27, 2011 | 13.28 | 13.37 | 12.96 | 13.05 | 534,267 | +0.01(+0.08%) |
Sep 26, 2011 | 12.97 | 13.07 | 12.69 | 13.04 | 368,965 | +0.15(+1.20%) |
Sep 23, 2011 | 12.89 | 12.96 | 12.68 | 12.89 | 373,743 | -0.01(-0.04%) |
Sep 22, 2011 | 12.85 | 13.11 | 12.73 | 12.89 | 451,792 | -0.26(-2.01%) |
Sep 21, 2011 | 13.61 | 13.78 | 13.12 | 13.16 | 518,620 | -0.46(-3.37%) |
Sep 20, 2011 | 13.69 | 13.91 | 13.58 | 13.61 | 326,199 | -0.02(-0.11%) |
Sep 19, 2011 | 13.59 | 13.75 | 13.52 | 13.63 | 427,967 | -0.16(-1.15%) |
Sep 16, 2011 | 13.75 | 13.84 | 13.60 | 13.79 | 525,523 | +0.10(+0.72%) |
Sep 15, 2011 | 13.66 | 13.78 | 13.54 | 13.69 | 705,946 | +0.12(+0.88%) |
Sep 14, 2011 | 13.49 | 13.75 | 13.33 | 13.57 | 1,087,046 | +0.19(+1.45%) |
Sep 13, 2011 | 13.25 | 13.51 | 13.23 | 13.38 | 940,181 | +0.19(+1.43%) |
Sep 12, 2011 | 12.95 | 13.22 | 12.92 | 13.19 | 453,565 | +0.08(+0.61%) |
Sep 09, 2011 | 13.32 | 13.46 | 13.04 | 13.11 | 613,305 | -0.34(-2.51%) |
Sep 08, 2011 | 13.27 | 13.48 | 13.21 | 13.45 | 383,046 | +0.11(+0.82%) |
Sep 07, 2011 | 13.14 | 13.35 | 12.83 | 13.34 | 498,816 | +0.34(+2.59%) |
Sep 06, 2011 | 12.51 | 13.02 | 12.50 | 13.00 | 444,946 | +0.15(+1.20%) |
Sep 02, 2011 | 12.90 | 13.09 | 12.83 | 12.85 | 653,157 | -0.34(-2.56%) |