Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.75 | 15.75 | 15.24 | 15.72 | 130,076 | +0.53(+3.49%) |
Nov 29, 2011 | 15.68 | 15.70 | 15.08 | 15.19 | 36,504 | -0.46(-2.94%) |
Nov 28, 2011 | 15.71 | 15.81 | 15.34 | 15.65 | 44,492 | +0.46(+3.03%) |
Nov 25, 2011 | 15.44 | 15.58 | 15.03 | 15.19 | 26,385 | -0.31(-2.00%) |
Nov 23, 2011 | 15.60 | 15.76 | 15.31 | 15.50 | 105,904 | -0.19(-1.21%) |
Nov 22, 2011 | 15.81 | 15.86 | 15.62 | 15.69 | 68,352 | -0.05(-0.32%) |
Nov 21, 2011 | 15.43 | 15.87 | 15.43 | 15.74 | 76,031 | -0.03(-0.19%) |
Nov 18, 2011 | 15.95 | 16.08 | 15.71 | 15.77 | 68,275 | -0.20(-1.25%) |
Nov 17, 2011 | 15.93 | 16.14 | 15.66 | 15.97 | 57,184 | +0.08(+0.50%) |
Nov 16, 2011 | 16.00 | 16.25 | 15.80 | 15.89 | 48,102 | -0.27(-1.67%) |
Nov 15, 2011 | 15.98 | 16.20 | 15.86 | 16.16 | 77,507 | +0.18(+1.09%) |
Nov 14, 2011 | 15.96 | 16.09 | 15.90 | 15.98 | 62,585 | +0.05(+0.35%) |
Nov 11, 2011 | 15.61 | 16.12 | 15.57 | 15.93 | 42,610 | +0.39(+2.51%) |
Nov 10, 2011 | 15.62 | 15.86 | 15.30 | 15.54 | 44,114 | +0.16(+1.04%) |
Nov 09, 2011 | 15.55 | 15.96 | 15.31 | 15.38 | 47,437 | -0.58(-3.63%) |
Nov 08, 2011 | 15.88 | 16.11 | 15.74 | 15.96 | 40,810 | +0.23(+1.46%) |
Nov 07, 2011 | 15.78 | 15.93 | 15.40 | 15.73 | 40,619 | +0.06(+0.38%) |
Nov 04, 2011 | 15.78 | 15.89 | 15.56 | 15.67 | 41,818 | -0.32(-2.00%) |
Nov 03, 2011 | 16.04 | 16.04 | 15.51 | 15.99 | 80,301 | +0.14(+0.88%) |
Nov 02, 2011 | 15.93 | 15.96 | 15.45 | 15.85 | 94,936 | +0.17(+1.08%) |
Nov 01, 2011 | 14.89 | 15.95 | 14.68 | 15.68 | 175,029 | +0.24(+1.55%) |
Oct 31, 2011 | 15.09 | 15.46 | 15.09 | 15.44 | 81,562 | +0.14(+0.92%) |
Oct 28, 2011 | 15.02 | 15.50 | 14.90 | 15.30 | 117,640 | +0.09(+0.59%) |
Oct 27, 2011 | 14.96 | 15.37 | 14.09 | 15.21 | 161,920 | +0.73(+5.04%) |
Oct 26, 2011 | 14.71 | 14.71 | 14.22 | 14.48 | 51,100 | -0.05(-0.34%) |
Oct 25, 2011 | 14.64 | 14.84 | 14.50 | 14.53 | 48,534 | -0.27(-1.82%) |
Oct 24, 2011 | 14.84 | 14.92 | 14.59 | 14.80 | 90,644 | +0.08(+0.54%) |
Oct 21, 2011 | 14.46 | 14.98 | 14.32 | 14.72 | 125,271 | +0.54(+3.81%) |
Oct 20, 2011 | 13.94 | 14.38 | 13.71 | 14.18 | 86,745 | +0.23(+1.65%) |
Oct 19, 2011 | 14.13 | 14.20 | 13.74 | 13.95 | 47,481 | -0.21(-1.48%) |
Oct 18, 2011 | 13.78 | 14.48 | 13.59 | 14.16 | 78,002 | +0.43(+3.13%) |
Oct 17, 2011 | 14.45 | 14.57 | 13.69 | 13.73 | 113,323 | -0.83(-5.70%) |
Oct 14, 2011 | 14.16 | 14.74 | 14.00 | 14.56 | 101,020 | +0.51(+3.63%) |
Oct 13, 2011 | 13.46 | 14.05 | 13.41 | 14.05 | 53,601 | +0.41(+3.01%) |
Oct 12, 2011 | 13.15 | 13.80 | 13.15 | 13.64 | 141,777 | +0.50(+3.81%) |
Oct 11, 2011 | 13.01 | 13.34 | 12.96 | 13.14 | 73,312 | -0.03(-0.23%) |
Oct 10, 2011 | 12.96 | 13.35 | 12.79 | 13.17 | 79,020 | +0.16(+1.23%) |
Oct 07, 2011 | 13.66 | 13.68 | 12.61 | 13.01 | 82,751 | -0.61(-4.48%) |
Oct 06, 2011 | 13.26 | 13.70 | 12.95 | 13.62 | 124,321 | +0.65(+5.01%) |
Oct 05, 2011 | 12.68 | 13.07 | 12.28 | 12.97 | 89,469 | +0.26(+2.05%) |
Oct 04, 2011 | 11.93 | 12.73 | 11.42 | 12.71 | 158,830 | +0.70(+5.83%) |
Oct 03, 2011 | 13.25 | 13.33 | 12.00 | 12.01 | 95,221 | -1.29(-9.70%) |
Sep 30, 2011 | 13.07 | 13.89 | 12.87 | 13.30 | 77,007 | -0.01(-0.08%) |
Sep 29, 2011 | 13.04 | 13.33 | 12.83 | 13.31 | 36,987 | +0.56(+4.39%) |
Sep 28, 2011 | 12.87 | 13.14 | 12.75 | 12.75 | 52,321 | -0.37(-2.82%) |
Sep 27, 2011 | 13.38 | 13.50 | 12.99 | 13.12 | 45,254 | +0.03(+0.23%) |
Sep 26, 2011 | 13.00 | 13.20 | 12.34 | 13.09 | 139,833 | -0.09(-0.68%) |
Sep 23, 2011 | 12.82 | 13.34 | 12.82 | 13.18 | 93,080 | +0.38(+2.97%) |
Sep 22, 2011 | 12.77 | 13.46 | 12.50 | 12.80 | 69,320 | -0.38(-2.88%) |
Sep 21, 2011 | 13.20 | 13.34 | 13.12 | 13.18 | 93,940 | -0.07(-0.53%) |
Sep 20, 2011 | 13.44 | 13.71 | 13.25 | 13.25 | 55,495 | -0.05(-0.38%) |
Sep 19, 2011 | 13.12 | 13.48 | 13.12 | 13.30 | 38,560 | -0.20(-1.48%) |
Sep 16, 2011 | 13.45 | 13.63 | 13.44 | 13.50 | 123,349 | +0.11(+0.82%) |
Sep 15, 2011 | 13.61 | 13.61 | 13.29 | 13.39 | 75,194 | -0.16(-1.18%) |
Sep 14, 2011 | 13.47 | 13.93 | 13.27 | 13.55 | 126,856 | +0.21(+1.57%) |
Sep 13, 2011 | 13.12 | 13.50 | 13.12 | 13.34 | 121,063 | +0.21(+1.60%) |
Sep 12, 2011 | 12.30 | 13.17 | 12.30 | 13.13 | 72,523 | +0.64(+5.12%) |
Sep 09, 2011 | 12.76 | 13.00 | 12.31 | 12.49 | 59,287 | -0.37(-2.88%) |
Sep 08, 2011 | 12.89 | 13.32 | 12.78 | 12.86 | 63,526 | -0.17(-1.30%) |
Sep 07, 2011 | 13.09 | 13.09 | 12.59 | 13.03 | 130,323 | +0.15(+1.16%) |
Sep 06, 2011 | 12.81 | 13.02 | 12.80 | 12.88 | 86,723 | -0.36(-2.72%) |
Sep 02, 2011 | 13.19 | 13.52 | 13.15 | 13.24 | 141,158 | -0.28(-2.07%) |