Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.19 | 16.57 | 16.05 | 16.49 | 412,799 | +1.14(+7.43%) |
Nov 29, 2011 | 15.32 | 15.50 | 15.17 | 15.35 | 77,614 | +0.05(+0.33%) |
Nov 28, 2011 | 14.85 | 15.45 | 14.73 | 15.30 | 184,390 | +1.17(+8.28%) |
Nov 25, 2011 | 14.48 | 14.48 | 14.13 | 14.13 | 203,321 | -0.48(-3.29%) |
Nov 23, 2011 | 15.37 | 15.41 | 14.58 | 14.61 | 238,144 | -1.02(-6.53%) |
Nov 22, 2011 | 15.82 | 16.00 | 15.46 | 15.63 | 142,122 | -0.24(-1.51%) |
Nov 21, 2011 | 15.80 | 16.03 | 15.45 | 15.87 | 133,385 | -0.36(-2.22%) |
Nov 18, 2011 | 16.29 | 16.35 | 15.98 | 16.23 | 215,078 | +0.07(+0.43%) |
Nov 17, 2011 | 16.39 | 16.65 | 15.82 | 16.16 | 306,297 | -0.27(-1.64%) |
Nov 16, 2011 | 16.34 | 16.99 | 16.27 | 16.43 | 203,572 | -0.15(-0.90%) |
Nov 15, 2011 | 15.98 | 16.83 | 15.92 | 16.58 | 225,055 | +0.45(+2.79%) |
Nov 14, 2011 | 16.18 | 16.30 | 15.71 | 16.13 | 170,204 | -0.21(-1.29%) |
Nov 11, 2011 | 16.12 | 16.49 | 15.93 | 16.34 | 282,047 | +0.52(+3.29%) |
Nov 10, 2011 | 15.68 | 16.02 | 15.31 | 15.82 | 218,350 | +0.46(+2.99%) |
Nov 09, 2011 | 15.58 | 15.78 | 15.04 | 15.36 | 341,329 | -0.68(-4.24%) |
Nov 08, 2011 | 16.03 | 16.12 | 15.49 | 16.04 | 271,677 | +0.15(+0.94%) |
Nov 07, 2011 | 15.38 | 16.10 | 15.12 | 15.89 | 383,498 | +0.44(+2.85%) |
Nov 04, 2011 | 14.87 | 15.67 | 14.53 | 15.45 | 408,522 | +0.30(+1.98%) |
Nov 03, 2011 | 14.67 | 15.66 | 14.36 | 15.15 | 413,290 | +0.67(+4.63%) |
Nov 02, 2011 | 14.20 | 14.70 | 13.98 | 14.48 | 237,739 | +0.55(+3.95%) |
Nov 01, 2011 | 13.93 | 14.44 | 13.71 | 13.93 | 230,586 | -0.60(-4.13%) |
Oct 31, 2011 | 14.99 | 15.18 | 14.52 | 14.53 | 151,351 | -0.76(-4.97%) |
Oct 28, 2011 | 15.32 | 15.72 | 15.17 | 15.29 | 399,379 | -0.23(-1.48%) |
Oct 27, 2011 | 14.84 | 15.77 | 14.73 | 15.52 | 369,349 | +1.20(+8.38%) |
Oct 26, 2011 | 13.81 | 14.48 | 13.49 | 14.32 | 235,063 | +0.74(+5.45%) |
Oct 25, 2011 | 14.06 | 14.06 | 13.54 | 13.58 | 122,847 | -0.65(-4.57%) |
Oct 24, 2011 | 13.73 | 14.31 | 13.73 | 14.23 | 232,546 | +0.53(+3.87%) |
Oct 21, 2011 | 13.08 | 13.85 | 13.08 | 13.70 | 234,913 | +0.87(+6.78%) |
Oct 20, 2011 | 13.00 | 13.00 | 12.32 | 12.83 | 126,415 | -0.16(-1.23%) |
Oct 19, 2011 | 13.12 | 13.44 | 12.89 | 12.99 | 224,566 | -0.21(-1.59%) |
Oct 18, 2011 | 12.52 | 13.28 | 12.14 | 13.20 | 235,812 | +0.72(+5.77%) |
Oct 17, 2011 | 13.39 | 13.45 | 12.41 | 12.48 | 144,811 | -1.11(-8.17%) |
Oct 14, 2011 | 13.13 | 13.65 | 13.08 | 13.59 | 167,199 | +0.64(+4.94%) |
Oct 13, 2011 | 13.46 | 13.62 | 12.35 | 12.95 | 202,087 | -0.63(-4.64%) |
Oct 12, 2011 | 13.09 | 13.72 | 12.94 | 13.58 | 289,049 | +0.56(+4.30%) |
Oct 11, 2011 | 12.64 | 13.23 | 12.62 | 13.02 | 177,822 | +0.21(+1.64%) |
Oct 10, 2011 | 12.33 | 12.97 | 12.31 | 12.81 | 186,688 | +0.77(+6.40%) |
Oct 07, 2011 | 12.39 | 12.68 | 11.70 | 12.04 | 183,016 | -0.30(-2.43%) |
Oct 06, 2011 | 12.63 | 12.80 | 12.15 | 12.34 | 248,379 | +0.62(+5.29%) |
Oct 05, 2011 | 11.29 | 11.86 | 11.11 | 11.72 | 241,936 | +0.49(+4.36%) |
Oct 04, 2011 | 10.41 | 11.23 | 10.08 | 11.23 | 495,364 | +0.66(+6.24%) |
Oct 03, 2011 | 11.30 | 11.49 | 10.40 | 10.57 | 407,709 | -0.92(-8.01%) |
Sep 30, 2011 | 11.82 | 12.22 | 11.46 | 11.49 | 212,921 | -0.51(-4.25%) |
Sep 29, 2011 | 11.80 | 12.06 | 11.54 | 12.00 | 167,271 | +0.47(+4.08%) |
Sep 28, 2011 | 12.30 | 12.44 | 11.51 | 11.53 | 207,395 | -0.78(-6.34%) |
Sep 27, 2011 | 12.16 | 13.02 | 12.16 | 12.31 | 243,864 | +0.42(+3.53%) |
Sep 26, 2011 | 11.71 | 11.94 | 11.41 | 11.89 | 170,652 | +0.35(+3.03%) |
Sep 23, 2011 | 11.37 | 11.77 | 11.31 | 11.54 | 302,816 | +0.15(+1.32%) |
Sep 22, 2011 | 11.90 | 12.14 | 11.22 | 11.39 | 399,162 | -1.03(-8.29%) |
Sep 21, 2011 | 13.28 | 13.31 | 12.40 | 12.42 | 250,667 | -0.83(-6.26%) |
Sep 20, 2011 | 13.72 | 14.07 | 13.21 | 13.25 | 284,265 | -0.34(-2.50%) |
Sep 19, 2011 | 13.58 | 13.71 | 13.33 | 13.59 | 188,721 | -0.32(-2.30%) |
Sep 16, 2011 | 14.30 | 14.33 | 13.87 | 13.91 | 322,432 | -0.31(-2.18%) |
Sep 15, 2011 | 14.03 | 14.35 | 13.89 | 14.22 | 168,842 | +0.35(+2.52%) |
Sep 14, 2011 | 13.93 | 14.13 | 13.55 | 13.87 | 196,531 | +0.10(+0.73%) |
Sep 13, 2011 | 13.18 | 13.93 | 13.15 | 13.77 | 222,078 | +0.45(+3.38%) |
Sep 12, 2011 | 13.14 | 13.57 | 12.92 | 13.32 | 272,268 | -0.25(-1.84%) |
Sep 09, 2011 | 14.00 | 14.06 | 13.52 | 13.57 | 442,879 | -0.59(-4.17%) |
Sep 08, 2011 | 13.99 | 14.38 | 13.95 | 14.16 | 519,425 | +0.22(+1.58%) |
Sep 07, 2011 | 13.35 | 14.12 | 13.19 | 13.94 | 384,216 | +0.83(+6.33%) |
Sep 06, 2011 | 12.39 | 13.16 | 12.39 | 13.11 | 311,857 | +0.20(+1.55%) |
Sep 02, 2011 | 13.24 | 13.34 | 12.80 | 12.91 | 289,510 | -0.63(-4.65%) |