Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.35 | 16.19 | 15.03 | 16.12 | 991,945 | +1.25(+8.40%) |
Nov 29, 2011 | 14.72 | 15.14 | 14.62 | 14.88 | 488,368 | +0.05(+0.37%) |
Nov 28, 2011 | 14.83 | 14.86 | 14.53 | 14.82 | 1,041,745 | +0.46(+3.24%) |
Nov 25, 2011 | 14.34 | 14.71 | 14.25 | 14.36 | 437,347 | -0.08(-0.54%) |
Nov 23, 2011 | 14.69 | 14.76 | 14.39 | 14.44 | 711,626 | -0.44(-2.96%) |
Nov 22, 2011 | 14.21 | 15.02 | 14.21 | 14.88 | 851,287 | +0.62(+4.36%) |
Nov 21, 2011 | 14.39 | 14.51 | 14.01 | 14.25 | 452,706 | -0.45(-3.08%) |
Nov 18, 2011 | 14.36 | 14.75 | 14.24 | 14.71 | 475,579 | +0.37(+2.61%) |
Nov 17, 2011 | 14.53 | 14.84 | 14.23 | 14.33 | 754,980 | -0.20(-1.37%) |
Nov 16, 2011 | 14.48 | 14.95 | 14.44 | 14.53 | 601,173 | -0.09(-0.62%) |
Nov 15, 2011 | 14.21 | 14.76 | 14.15 | 14.62 | 656,810 | +0.27(+1.89%) |
Nov 14, 2011 | 14.46 | 14.59 | 14.12 | 14.35 | 466,286 | -0.22(-1.49%) |
Nov 11, 2011 | 14.35 | 14.75 | 14.35 | 14.57 | 332,089 | +0.33(+2.29%) |
Nov 10, 2011 | 14.24 | 14.59 | 14.04 | 14.24 | 349,002 | +0.27(+1.90%) |
Nov 09, 2011 | 14.45 | 14.57 | 13.95 | 13.98 | 445,145 | -0.89(-6.01%) |
Nov 08, 2011 | 14.73 | 14.95 | 14.44 | 14.87 | 428,323 | +0.27(+1.86%) |
Nov 07, 2011 | 14.36 | 14.62 | 14.16 | 14.60 | 239,532 | +0.22(+1.51%) |
Nov 04, 2011 | 14.33 | 14.55 | 14.15 | 14.38 | 166,838 | -0.15(-1.04%) |
Nov 03, 2011 | 14.45 | 14.66 | 13.97 | 14.53 | 394,008 | +0.27(+1.90%) |
Nov 02, 2011 | 13.85 | 14.30 | 13.77 | 14.26 | 401,525 | +0.66(+4.84%) |
Nov 01, 2011 | 13.84 | 14.23 | 13.52 | 13.60 | 602,399 | -0.72(-5.05%) |
Oct 31, 2011 | 14.45 | 14.77 | 14.19 | 14.33 | 579,061 | -0.40(-2.75%) |
Oct 28, 2011 | 14.38 | 14.79 | 14.34 | 14.73 | 755,217 | +0.24(+1.67%) |
Oct 27, 2011 | 14.38 | 14.80 | 14.30 | 14.49 | 1,031,803 | +0.31(+2.21%) |
Oct 26, 2011 | 14.04 | 14.43 | 13.71 | 14.18 | 644,076 | +0.40(+2.89%) |
Oct 25, 2011 | 14.97 | 15.01 | 13.77 | 13.78 | 926,223 | -1.23(-8.20%) |
Oct 24, 2011 | 14.71 | 15.27 | 14.59 | 15.01 | 679,419 | +0.30(+2.01%) |
Oct 21, 2011 | 14.63 | 14.76 | 14.19 | 14.71 | 1,651,772 | +0.37(+2.61%) |
Oct 20, 2011 | 14.01 | 14.34 | 13.58 | 14.34 | 501,088 | +0.34(+2.41%) |
Oct 19, 2011 | 13.97 | 14.15 | 13.67 | 14.00 | 525,460 | -0.04(-0.26%) |
Oct 18, 2011 | 13.10 | 14.18 | 13.00 | 14.04 | 686,270 | +1.04(+7.99%) |
Oct 17, 2011 | 13.14 | 13.38 | 12.95 | 13.00 | 448,045 | -0.31(-2.36%) |
Oct 14, 2011 | 13.35 | 13.46 | 12.88 | 13.31 | 357,375 | +0.08(+0.64%) |
Oct 13, 2011 | 13.57 | 13.68 | 13.03 | 13.23 | 319,008 | -0.46(-3.39%) |
Oct 12, 2011 | 13.40 | 13.96 | 13.33 | 13.69 | 485,246 | +0.37(+2.81%) |
Oct 11, 2011 | 13.16 | 13.51 | 13.06 | 13.32 | 359,432 | +0.05(+0.36%) |
Oct 10, 2011 | 12.94 | 13.32 | 12.69 | 13.27 | 413,870 | +0.59(+4.61%) |
Oct 07, 2011 | 13.29 | 13.33 | 12.61 | 12.69 | 436,364 | -0.56(-4.19%) |
Oct 06, 2011 | 12.99 | 13.30 | 12.56 | 13.24 | 478,349 | +0.34(+2.62%) |
Oct 05, 2011 | 12.63 | 12.97 | 12.43 | 12.90 | 524,464 | +0.25(+1.95%) |
Oct 04, 2011 | 11.56 | 12.70 | 11.50 | 12.65 | 868,313 | +0.93(+7.93%) |
Oct 03, 2011 | 12.22 | 12.49 | 11.67 | 11.73 | 712,673 | -0.40(-3.28%) |
Sep 30, 2011 | 12.23 | 12.64 | 12.10 | 12.12 | 497,537 | -0.35(-2.81%) |
Sep 29, 2011 | 12.19 | 12.49 | 11.88 | 12.47 | 370,930 | +0.63(+5.35%) |
Sep 28, 2011 | 12.47 | 12.64 | 11.83 | 11.84 | 480,008 | -0.59(-4.71%) |
Sep 27, 2011 | 12.70 | 12.88 | 12.35 | 12.43 | 462,294 | -0.01(-0.05%) |
Sep 26, 2011 | 12.06 | 12.45 | 11.83 | 12.43 | 472,918 | +0.53(+4.46%) |
Sep 23, 2011 | 11.86 | 12.21 | 11.67 | 11.90 | 628,667 | +0.04(+0.31%) |
Sep 22, 2011 | 11.44 | 11.92 | 11.33 | 11.86 | 719,184 | +0.04(+0.31%) |
Sep 21, 2011 | 12.50 | 12.55 | 11.77 | 11.83 | 714,475 | -0.69(-5.54%) |
Sep 20, 2011 | 12.69 | 12.90 | 12.46 | 12.52 | 459,509 | -0.10(-0.77%) |
Sep 19, 2011 | 12.72 | 12.96 | 12.50 | 12.62 | 416,518 | -0.37(-2.83%) |
Sep 16, 2011 | 13.21 | 13.25 | 12.83 | 12.99 | 971,126 | -0.19(-1.42%) |
Sep 15, 2011 | 13.23 | 13.26 | 12.79 | 13.17 | 640,371 | +0.11(+0.83%) |
Sep 14, 2011 | 12.88 | 13.24 | 12.55 | 13.07 | 522,252 | +0.30(+2.36%) |
Sep 13, 2011 | 12.56 | 13.02 | 12.56 | 12.76 | 531,359 | +0.22(+1.73%) |
Sep 12, 2011 | 12.06 | 12.71 | 12.06 | 12.55 | 437,282 | +0.31(+2.57%) |
Sep 09, 2011 | 12.57 | 12.70 | 12.11 | 12.23 | 398,075 | -0.42(-3.29%) |
Sep 08, 2011 | 13.01 | 13.26 | 12.55 | 12.65 | 418,375 | -0.52(-3.94%) |
Sep 07, 2011 | 12.41 | 13.40 | 12.28 | 13.17 | 596,594 | +0.95(+7.81%) |
Sep 06, 2011 | 11.83 | 12.27 | 11.66 | 12.21 | 538,502 | -0.07(-0.53%) |
Sep 02, 2011 | 12.56 | 12.78 | 12.18 | 12.28 | 618,554 | -0.61(-4.71%) |