Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.06 | 13.75 | 12.88 | 13.71 | 77,971 | +1.23(+9.86%) |
Nov 29, 2011 | 12.62 | 12.73 | 12.42 | 12.48 | 40,499 | -0.14(-1.11%) |
Nov 28, 2011 | 12.67 | 13.02 | 12.46 | 12.62 | 54,867 | +0.41(+3.36%) |
Nov 25, 2011 | 12.40 | 12.62 | 12.15 | 12.21 | 33,268 | -0.42(-3.33%) |
Nov 23, 2011 | 13.07 | 13.08 | 12.50 | 12.63 | 45,134 | -0.61(-4.61%) |
Nov 22, 2011 | 13.50 | 13.61 | 13.23 | 13.24 | 35,672 | -0.24(-1.78%) |
Nov 21, 2011 | 13.44 | 13.65 | 13.24 | 13.48 | 66,219 | -0.25(-1.82%) |
Nov 18, 2011 | 13.88 | 14.13 | 13.65 | 13.73 | 41,422 | -0.16(-1.15%) |
Nov 17, 2011 | 13.89 | 14.17 | 13.68 | 13.89 | 51,623 | +0.00(+0.00%) |
Nov 16, 2011 | 13.97 | 14.61 | 13.85 | 13.89 | 61,640 | -0.28(-1.98%) |
Nov 15, 2011 | 13.41 | 14.37 | 13.41 | 14.17 | 50,925 | +0.66(+4.89%) |
Nov 14, 2011 | 13.76 | 13.76 | 13.29 | 13.51 | 48,108 | -0.44(-3.15%) |
Nov 11, 2011 | 13.51 | 13.99 | 13.30 | 13.95 | 41,731 | +0.57(+4.26%) |
Nov 10, 2011 | 13.55 | 13.64 | 13.25 | 13.38 | 33,641 | +0.03(+0.22%) |
Nov 09, 2011 | 13.72 | 14.03 | 13.33 | 13.35 | 62,046 | -0.87(-6.12%) |
Nov 08, 2011 | 13.46 | 14.27 | 13.29 | 14.22 | 45,764 | +0.76(+5.65%) |
Nov 07, 2011 | 13.56 | 13.75 | 13.07 | 13.46 | 25,859 | -0.16(-1.17%) |
Nov 04, 2011 | 13.94 | 13.94 | 13.32 | 13.62 | 25,081 | -0.45(-3.20%) |
Nov 03, 2011 | 13.58 | 14.11 | 13.23 | 14.07 | 38,015 | +0.72(+5.39%) |
Nov 02, 2011 | 13.44 | 13.52 | 13.19 | 13.35 | 47,139 | +0.16(+1.21%) |
Nov 01, 2011 | 13.55 | 13.91 | 12.80 | 13.19 | 125,189 | -0.57(-4.14%) |
Oct 31, 2011 | 14.93 | 14.93 | 13.72 | 13.76 | 69,573 | -1.42(-9.35%) |
Oct 28, 2011 | 14.89 | 15.28 | 14.89 | 15.18 | 42,305 | +0.16(+1.07%) |
Oct 27, 2011 | 13.96 | 15.10 | 13.96 | 15.02 | 97,299 | +1.03(+7.36%) |
Oct 26, 2011 | 13.57 | 14.10 | 12.90 | 13.99 | 52,327 | +0.66(+4.95%) |
Oct 25, 2011 | 13.96 | 14.01 | 13.31 | 13.33 | 29,785 | -0.74(-5.26%) |
Oct 24, 2011 | 13.57 | 14.11 | 13.55 | 14.07 | 44,017 | +0.49(+3.61%) |
Oct 21, 2011 | 14.14 | 14.20 | 13.36 | 13.58 | 28,081 | -0.31(-2.23%) |
Oct 20, 2011 | 13.59 | 14.01 | 12.94 | 13.89 | 75,532 | +0.34(+2.51%) |
Oct 19, 2011 | 14.15 | 14.15 | 13.52 | 13.55 | 32,761 | -0.60(-4.24%) |
Oct 18, 2011 | 13.94 | 14.47 | 13.61 | 14.15 | 58,912 | +0.36(+2.61%) |
Oct 17, 2011 | 14.53 | 14.70 | 13.70 | 13.79 | 57,684 | -0.82(-5.61%) |
Oct 14, 2011 | 14.49 | 14.68 | 14.17 | 14.61 | 65,089 | +0.31(+2.17%) |
Oct 13, 2011 | 13.73 | 14.40 | 13.50 | 14.30 | 45,706 | +0.40(+2.88%) |
Oct 12, 2011 | 13.50 | 14.00 | 13.50 | 13.90 | 68,104 | +0.45(+3.35%) |
Oct 11, 2011 | 13.12 | 13.77 | 13.12 | 13.45 | 67,581 | +0.19(+1.43%) |
Oct 10, 2011 | 12.98 | 13.26 | 12.89 | 13.26 | 42,772 | +0.52(+4.08%) |
Oct 07, 2011 | 13.17 | 13.18 | 12.63 | 12.74 | 32,344 | -0.43(-3.26%) |
Oct 06, 2011 | 13.52 | 13.57 | 12.87 | 13.17 | 37,055 | -0.45(-3.30%) |
Oct 05, 2011 | 13.58 | 13.74 | 13.20 | 13.62 | 81,139 | +0.02(+0.15%) |
Oct 04, 2011 | 11.98 | 13.91 | 11.66 | 13.60 | 101,323 | +1.47(+12.12%) |
Oct 03, 2011 | 12.64 | 12.88 | 12.12 | 12.13 | 72,019 | -0.70(-5.46%) |
Sep 30, 2011 | 12.78 | 13.42 | 12.64 | 12.83 | 68,373 | -0.21(-1.61%) |
Sep 29, 2011 | 13.16 | 13.20 | 12.71 | 13.04 | 54,128 | +0.30(+2.35%) |
Sep 28, 2011 | 12.79 | 13.24 | 12.51 | 12.74 | 119,538 | -0.02(-0.16%) |
Sep 27, 2011 | 11.71 | 12.84 | 11.68 | 12.76 | 99,519 | +1.34(+11.73%) |
Sep 26, 2011 | 11.35 | 11.42 | 11.02 | 11.42 | 68,947 | +0.19(+1.69%) |
Sep 23, 2011 | 11.08 | 11.39 | 10.98 | 11.23 | 46,810 | +0.08(+0.72%) |
Sep 22, 2011 | 11.10 | 11.55 | 10.92 | 11.15 | 111,545 | -0.85(-7.08%) |
Sep 21, 2011 | 12.34 | 12.57 | 11.97 | 12.00 | 87,212 | -0.31(-2.52%) |
Sep 20, 2011 | 12.55 | 12.75 | 12.28 | 12.31 | 65,375 | -0.25(-1.99%) |
Sep 19, 2011 | 12.76 | 12.88 | 12.27 | 12.56 | 28,330 | -0.50(-3.83%) |
Sep 16, 2011 | 13.27 | 13.39 | 12.71 | 13.06 | 56,740 | -0.09(-0.68%) |
Sep 15, 2011 | 13.09 | 13.25 | 12.94 | 13.15 | 22,786 | +0.16(+1.23%) |
Sep 14, 2011 | 12.85 | 13.11 | 12.50 | 12.99 | 52,958 | +0.23(+1.80%) |
Sep 13, 2011 | 12.63 | 12.94 | 12.44 | 12.76 | 30,234 | +0.17(+1.35%) |
Sep 12, 2011 | 12.32 | 12.66 | 12.26 | 12.59 | 36,517 | +0.12(+0.96%) |
Sep 09, 2011 | 12.69 | 12.87 | 12.41 | 12.47 | 42,651 | -0.43(-3.33%) |
Sep 08, 2011 | 12.93 | 13.20 | 12.79 | 12.90 | 46,477 | -0.15(-1.15%) |
Sep 07, 2011 | 12.81 | 13.11 | 12.72 | 13.05 | 102,181 | +0.51(+4.07%) |
Sep 06, 2011 | 12.29 | 12.66 | 12.25 | 12.54 | 67,103 | -0.18(-1.42%) |
Sep 02, 2011 | 12.55 | 12.86 | 12.55 | 12.72 | 66,285 | -0.11(-0.86%) |