Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.40 | 14.61 | 14.14 | 14.29 | 5,038,590 | +0.23(+1.62%) |
Nov 29, 2011 | 14.10 | 14.25 | 13.91 | 14.07 | 554,385 | +0.04(+0.30%) |
Nov 28, 2011 | 13.98 | 14.18 | 13.81 | 14.02 | 574,622 | +0.35(+2.53%) |
Nov 25, 2011 | 13.75 | 14.10 | 13.68 | 13.68 | 118,456 | -0.07(-0.50%) |
Nov 23, 2011 | 13.84 | 13.91 | 13.52 | 13.75 | 260,132 | -0.20(-1.44%) |
Nov 22, 2011 | 14.23 | 14.25 | 13.81 | 13.95 | 609,858 | -0.37(-2.61%) |
Nov 21, 2011 | 14.20 | 14.36 | 13.70 | 14.32 | 581,611 | -0.06(-0.43%) |
Nov 18, 2011 | 14.20 | 14.57 | 14.12 | 14.38 | 529,372 | +0.20(+1.42%) |
Nov 17, 2011 | 14.40 | 14.78 | 14.08 | 14.18 | 428,362 | -0.28(-1.92%) |
Nov 16, 2011 | 14.18 | 15.00 | 14.18 | 14.46 | 1,151,041 | +0.36(+2.55%) |
Nov 15, 2011 | 13.70 | 14.45 | 13.66 | 14.10 | 256,561 | +0.32(+2.31%) |
Nov 14, 2011 | 14.02 | 14.04 | 13.65 | 13.78 | 241,706 | -0.26(-1.87%) |
Nov 11, 2011 | 13.87 | 14.32 | 13.80 | 14.04 | 371,158 | +0.30(+2.17%) |
Nov 10, 2011 | 13.81 | 13.89 | 13.38 | 13.75 | 448,356 | +0.15(+1.07%) |
Nov 09, 2011 | 13.85 | 14.00 | 13.53 | 13.60 | 252,352 | -0.66(-4.66%) |
Nov 08, 2011 | 13.92 | 14.50 | 13.48 | 14.27 | 178,275 | +0.35(+2.49%) |
Nov 07, 2011 | 13.96 | 13.98 | 13.36 | 13.92 | 70,531 | -0.03(-0.25%) |
Nov 04, 2011 | 13.71 | 14.07 | 13.55 | 13.96 | 108,421 | +0.10(+0.75%) |
Nov 03, 2011 | 13.77 | 14.01 | 13.41 | 13.85 | 202,317 | +0.24(+1.78%) |
Nov 02, 2011 | 13.36 | 13.66 | 13.18 | 13.61 | 185,170 | +0.37(+2.83%) |
Nov 01, 2011 | 13.67 | 13.77 | 13.14 | 13.23 | 294,662 | -0.80(-5.72%) |
Oct 31, 2011 | 14.25 | 14.59 | 13.95 | 14.04 | 231,857 | -0.42(-2.92%) |
Oct 28, 2011 | 14.36 | 14.69 | 14.36 | 14.46 | 202,429 | +0.03(+0.19%) |
Oct 27, 2011 | 14.21 | 14.68 | 14.05 | 14.43 | 337,658 | +0.62(+4.51%) |
Oct 26, 2011 | 13.77 | 13.99 | 13.37 | 13.81 | 156,325 | +0.21(+1.53%) |
Oct 25, 2011 | 13.81 | 13.95 | 13.54 | 13.60 | 206,211 | -0.25(-1.80%) |
Oct 24, 2011 | 13.39 | 14.06 | 13.35 | 13.85 | 242,574 | +0.45(+3.36%) |
Oct 21, 2011 | 13.16 | 13.62 | 13.16 | 13.40 | 556,514 | +0.49(+3.81%) |
Oct 20, 2011 | 12.83 | 13.19 | 12.54 | 12.91 | 143,976 | +0.07(+0.54%) |
Oct 19, 2011 | 13.04 | 13.05 | 12.64 | 12.84 | 222,568 | -0.28(-2.11%) |
Oct 18, 2011 | 12.74 | 13.28 | 12.60 | 13.12 | 166,327 | +0.42(+3.33%) |
Oct 17, 2011 | 12.81 | 12.88 | 12.65 | 12.69 | 113,752 | -0.24(-1.87%) |
Oct 14, 2011 | 12.78 | 13.00 | 12.78 | 12.94 | 126,876 | +0.24(+1.85%) |
Oct 13, 2011 | 12.83 | 12.89 | 12.34 | 12.70 | 222,555 | -0.24(-1.87%) |
Oct 12, 2011 | 12.13 | 13.01 | 12.13 | 12.94 | 146,876 | +0.92(+7.66%) |
Oct 11, 2011 | 12.19 | 12.34 | 11.95 | 12.02 | 268,304 | -0.28(-2.25%) |
Oct 10, 2011 | 12.29 | 12.31 | 12.15 | 12.30 | 219,302 | +0.24(+2.01%) |
Oct 07, 2011 | 12.40 | 12.63 | 12.02 | 12.06 | 284,408 | -0.27(-2.19%) |
Oct 06, 2011 | 12.42 | 12.42 | 12.21 | 12.33 | 287,377 | +0.09(+0.74%) |
Oct 05, 2011 | 12.51 | 12.51 | 11.84 | 12.24 | 739,517 | -0.31(-2.48%) |
Oct 04, 2011 | 11.61 | 12.64 | 11.43 | 12.55 | 470,014 | +0.80(+6.84%) |
Oct 03, 2011 | 12.34 | 12.42 | 11.41 | 11.75 | 343,361 | -0.69(-5.52%) |
Sep 30, 2011 | 12.61 | 12.67 | 12.42 | 12.43 | 317,200 | -0.33(-2.60%) |
Sep 29, 2011 | 12.57 | 12.79 | 12.44 | 12.76 | 222,914 | +0.39(+3.19%) |
Sep 28, 2011 | 12.90 | 12.98 | 12.37 | 12.37 | 357,351 | -0.42(-3.25%) |
Sep 27, 2011 | 12.65 | 13.07 | 12.56 | 12.78 | 476,106 | +0.35(+2.84%) |
Sep 26, 2011 | 12.66 | 12.66 | 12.28 | 12.43 | 314,267 | -0.17(-1.37%) |
Sep 23, 2011 | 12.59 | 12.65 | 12.36 | 12.60 | 204,969 | +0.01(+0.11%) |
Sep 22, 2011 | 12.51 | 12.81 | 12.40 | 12.59 | 269,394 | -0.26(-1.99%) |
Sep 21, 2011 | 13.05 | 13.24 | 12.72 | 12.85 | 298,972 | -0.17(-1.28%) |
Sep 20, 2011 | 13.16 | 13.35 | 13.00 | 13.01 | 194,082 | -0.09(-0.69%) |
Sep 19, 2011 | 13.23 | 13.37 | 13.10 | 13.10 | 172,263 | -0.39(-2.92%) |
Sep 16, 2011 | 13.16 | 13.77 | 13.11 | 13.50 | 1,209,137 | +0.34(+2.58%) |
Sep 15, 2011 | 13.27 | 13.34 | 13.03 | 13.16 | 118,309 | +0.01(+0.05%) |
Sep 14, 2011 | 13.17 | 13.52 | 13.03 | 13.15 | 296,766 | +0.11(+0.85%) |
Sep 13, 2011 | 12.78 | 13.11 | 12.73 | 13.04 | 164,022 | +0.15(+1.13%) |
Sep 12, 2011 | 12.78 | 13.04 | 12.64 | 12.90 | 146,666 | -0.05(-0.37%) |
Sep 09, 2011 | 13.35 | 13.35 | 12.83 | 12.94 | 227,047 | -0.53(-3.91%) |
Sep 08, 2011 | 13.59 | 13.64 | 13.37 | 13.47 | 132,403 | -0.15(-1.12%) |
Sep 07, 2011 | 13.47 | 13.77 | 13.23 | 13.62 | 218,096 | +0.34(+2.56%) |
Sep 06, 2011 | 12.94 | 13.44 | 12.92 | 13.28 | 160,841 | +0.08(+0.58%) |
Sep 02, 2011 | 13.52 | 13.75 | 13.18 | 13.21 | 214,917 | -0.49(-3.59%) |