Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.08 | 16.61 | 15.02 | 16.55 | 18,239 | +1.97(+13.51%) |
Nov 29, 2011 | 14.51 | 14.59 | 14.25 | 14.58 | 5,406 | +0.07(+0.48%) |
Nov 28, 2011 | 14.09 | 14.69 | 13.30 | 14.51 | 11,009 | +0.82(+5.99%) |
Nov 25, 2011 | 14.02 | 14.32 | 13.63 | 13.69 | 11,277 | -0.24(-1.72%) |
Nov 23, 2011 | 15.27 | 15.36 | 13.78 | 13.93 | 16,210 | -1.06(-7.07%) |
Nov 22, 2011 | 15.26 | 15.26 | 14.89 | 14.99 | 4,640 | +0.03(+0.20%) |
Nov 21, 2011 | 15.93 | 16.01 | 14.92 | 14.96 | 9,456 | -1.10(-6.85%) |
Nov 18, 2011 | 16.23 | 16.45 | 16.01 | 16.06 | 12,369 | -0.19(-1.17%) |
Nov 17, 2011 | 16.01 | 16.49 | 16.01 | 16.25 | 11,936 | +0.19(+1.18%) |
Nov 16, 2011 | 15.37 | 16.41 | 15.37 | 16.06 | 6,991 | +0.54(+3.48%) |
Nov 15, 2011 | 14.94 | 15.76 | 14.94 | 15.52 | 5,798 | +0.47(+3.12%) |
Nov 14, 2011 | 15.05 | 15.20 | 14.86 | 15.05 | 7,375 | -0.05(-0.33%) |
Nov 11, 2011 | 14.79 | 15.10 | 14.73 | 15.10 | 5,547 | +0.40(+2.72%) |
Nov 10, 2011 | 14.60 | 14.97 | 14.55 | 14.70 | 7,145 | +0.08(+0.55%) |
Nov 09, 2011 | 15.32 | 15.32 | 13.81 | 14.62 | 14,677 | -0.96(-6.16%) |
Nov 08, 2011 | 15.09 | 15.59 | 15.09 | 15.58 | 6,490 | +0.65(+4.35%) |
Nov 07, 2011 | 14.86 | 15.21 | 14.22 | 14.93 | 11,695 | +0.09(+0.61%) |
Nov 04, 2011 | 14.99 | 15.16 | 14.64 | 14.84 | 8,844 | -0.28(-1.85%) |
Nov 03, 2011 | 15.45 | 15.45 | 14.92 | 15.12 | 25,677 | -0.03(-0.20%) |
Nov 02, 2011 | 15.44 | 15.44 | 15.05 | 15.15 | 35,495 | +0.05(+0.33%) |
Nov 01, 2011 | 15.89 | 15.98 | 15.10 | 15.10 | 31,861 | -0.84(-5.27%) |
Oct 31, 2011 | 16.13 | 16.13 | 15.94 | 15.94 | 8,518 | -0.21(-1.30%) |
Oct 28, 2011 | 15.96 | 16.25 | 15.96 | 16.15 | 20,152 | -0.35(-2.12%) |
Oct 27, 2011 | 16.41 | 17.48 | 16.21 | 16.50 | 43,708 | +0.42(+2.61%) |
Oct 26, 2011 | 16.52 | 16.52 | 15.69 | 16.08 | 15,982 | -0.18(-1.11%) |
Oct 25, 2011 | 16.56 | 16.75 | 16.25 | 16.26 | 22,561 | -0.37(-2.22%) |
Oct 24, 2011 | 16.60 | 16.74 | 16.34 | 16.63 | 26,767 | -0.09(-0.54%) |
Oct 21, 2011 | 16.99 | 16.99 | 15.99 | 16.72 | 18,745 | +0.19(+1.15%) |
Oct 20, 2011 | 15.43 | 17.24 | 15.41 | 16.53 | 10,925 | -0.38(-2.25%) |
Oct 19, 2011 | 17.24 | 17.84 | 16.88 | 16.91 | 15,008 | -0.29(-1.69%) |
Oct 18, 2011 | 17.23 | 17.45 | 16.80 | 17.20 | 22,318 | -0.22(-1.26%) |
Oct 17, 2011 | 17.51 | 17.60 | 17.35 | 17.42 | 7,975 | -0.14(-0.80%) |
Oct 14, 2011 | 17.60 | 17.72 | 17.32 | 17.56 | 12,158 | +0.02(+0.11%) |
Oct 13, 2011 | 17.50 | 17.54 | 17.37 | 17.54 | 6,159 | +0.16(+0.92%) |
Oct 12, 2011 | 17.33 | 17.47 | 17.25 | 17.38 | 7,248 | -0.11(-0.63%) |
Oct 11, 2011 | 17.29 | 17.64 | 17.06 | 17.49 | 13,516 | +0.00(+0.00%) |
Oct 10, 2011 | 17.42 | 17.50 | 16.97 | 17.49 | 16,520 | +0.23(+1.33%) |
Oct 07, 2011 | 18.21 | 18.35 | 16.71 | 17.26 | 18,057 | -0.74(-4.11%) |
Oct 06, 2011 | 17.91 | 18.16 | 17.68 | 18.00 | 8,489 | -0.16(-0.88%) |
Oct 05, 2011 | 16.99 | 18.16 | 16.99 | 18.16 | 5,986 | +1.31(+7.77%) |
Oct 04, 2011 | 17.08 | 17.08 | 16.40 | 16.85 | 26,980 | -0.29(-1.69%) |
Oct 03, 2011 | 18.00 | 18.46 | 16.96 | 17.14 | 22,085 | -1.02(-5.62%) |
Sep 30, 2011 | 18.09 | 18.30 | 17.87 | 18.16 | 12,462 | -0.10(-0.55%) |
Sep 29, 2011 | 20.00 | 20.00 | 17.88 | 18.26 | 43,215 | -1.39(-7.07%) |
Sep 28, 2011 | 19.74 | 19.91 | 19.53 | 19.65 | 33,286 | -0.07(-0.35%) |
Sep 27, 2011 | 18.80 | 19.75 | 18.70 | 19.72 | 31,175 | +1.15(+6.19%) |
Sep 26, 2011 | 17.78 | 18.57 | 17.78 | 18.57 | 8,286 | +0.77(+4.33%) |
Sep 23, 2011 | 17.44 | 17.85 | 17.44 | 17.80 | 7,857 | +0.34(+1.95%) |
Sep 22, 2011 | 17.81 | 18.31 | 17.39 | 17.46 | 19,276 | -0.53(-2.95%) |
Sep 21, 2011 | 17.89 | 18.21 | 17.89 | 17.99 | 21,761 | +0.08(+0.45%) |
Sep 20, 2011 | 17.91 | 18.03 | 17.57 | 17.91 | 21,216 | -0.07(-0.39%) |
Sep 19, 2011 | 18.21 | 18.21 | 17.98 | 17.98 | 4,496 | -0.36(-1.96%) |
Sep 16, 2011 | 18.46 | 18.48 | 18.18 | 18.34 | 26,989 | +0.05(+0.27%) |
Sep 15, 2011 | 17.67 | 18.34 | 17.67 | 18.29 | 8,922 | +0.62(+3.51%) |
Sep 14, 2011 | 17.56 | 17.73 | 17.33 | 17.67 | 18,973 | +0.29(+1.67%) |
Sep 13, 2011 | 16.99 | 17.56 | 16.95 | 17.38 | 27,224 | +0.37(+2.18%) |
Sep 12, 2011 | 16.35 | 17.94 | 16.35 | 17.01 | 17,333 | +0.47(+2.84%) |
Sep 09, 2011 | 18.28 | 18.31 | 16.18 | 16.54 | 12,045 | -1.75(-9.57%) |
Sep 08, 2011 | 18.75 | 19.00 | 18.23 | 18.29 | 10,820 | -0.38(-2.04%) |
Sep 07, 2011 | 17.48 | 19.00 | 17.38 | 18.67 | 26,416 | +1.41(+8.17%) |
Sep 06, 2011 | 16.23 | 17.94 | 16.23 | 17.26 | 28,483 | +0.70(+4.23%) |
Sep 02, 2011 | 16.85 | 16.95 | 16.42 | 16.56 | 18,885 | -0.20(-1.19%) |