Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.00 | 12.87 | 11.82 | 12.73 | 53,680 | +1.43(+12.65%) |
Nov 29, 2011 | 11.81 | 11.81 | 11.07 | 11.30 | 13,115 | -0.40(-3.42%) |
Nov 28, 2011 | 11.59 | 11.97 | 11.55 | 11.70 | 32,006 | +0.70(+6.36%) |
Nov 25, 2011 | 11.72 | 11.81 | 11.00 | 11.00 | 13,209 | -0.71(-6.06%) |
Nov 23, 2011 | 12.50 | 12.67 | 11.47 | 11.71 | 40,425 | -0.89(-7.06%) |
Nov 22, 2011 | 12.81 | 13.48 | 12.60 | 12.60 | 15,564 | -0.25(-1.95%) |
Nov 21, 2011 | 12.80 | 13.26 | 12.80 | 12.85 | 15,037 | -0.32(-2.43%) |
Nov 18, 2011 | 13.00 | 13.34 | 13.00 | 13.17 | 17,109 | +0.24(+1.86%) |
Nov 17, 2011 | 13.03 | 13.11 | 12.85 | 12.93 | 43,134 | -0.07(-0.54%) |
Nov 16, 2011 | 13.01 | 13.39 | 13.00 | 13.00 | 51,780 | -0.23(-1.74%) |
Nov 15, 2011 | 13.59 | 13.70 | 13.20 | 13.23 | 33,683 | +0.00(+0.00%) |
Nov 14, 2011 | 13.54 | 13.63 | 13.15 | 13.23 | 41,462 | -0.43(-3.15%) |
Nov 11, 2011 | 13.41 | 13.95 | 13.35 | 13.66 | 29,911 | +0.25(+1.86%) |
Nov 10, 2011 | 13.96 | 13.96 | 13.20 | 13.41 | 45,333 | -0.19(-1.40%) |
Nov 09, 2011 | 13.67 | 14.01 | 13.54 | 13.60 | 22,904 | -0.53(-3.75%) |
Nov 08, 2011 | 14.62 | 14.72 | 13.57 | 14.13 | 28,456 | -0.35(-2.42%) |
Nov 07, 2011 | 14.23 | 14.65 | 14.00 | 14.48 | 10,397 | +0.29(+2.04%) |
Nov 04, 2011 | 14.60 | 14.62 | 13.68 | 14.19 | 9,332 | -0.67(-4.51%) |
Nov 03, 2011 | 14.92 | 14.92 | 14.13 | 14.86 | 31,713 | +0.23(+1.57%) |
Nov 02, 2011 | 16.04 | 16.16 | 14.30 | 14.63 | 33,538 | -0.90(-5.80%) |
Nov 01, 2011 | 16.17 | 17.99 | 15.50 | 15.53 | 22,207 | -1.48(-8.70%) |
Oct 31, 2011 | 17.41 | 17.76 | 16.82 | 17.01 | 13,527 | -0.80(-4.49%) |
Oct 28, 2011 | 18.05 | 18.20 | 17.57 | 17.81 | 26,892 | -0.33(-1.82%) |
Oct 27, 2011 | 16.60 | 18.35 | 15.96 | 18.14 | 54,101 | +2.25(+14.16%) |
Oct 26, 2011 | 16.12 | 16.19 | 15.28 | 15.89 | 16,298 | +0.11(+0.70%) |
Oct 25, 2011 | 16.21 | 16.59 | 15.53 | 15.78 | 17,814 | -0.57(-3.49%) |
Oct 24, 2011 | 15.50 | 16.38 | 15.50 | 16.35 | 12,779 | +0.78(+5.01%) |
Oct 21, 2011 | 15.41 | 15.77 | 14.97 | 15.57 | 16,905 | +0.53(+3.52%) |
Oct 20, 2011 | 15.17 | 15.17 | 14.92 | 15.04 | 6,725 | -0.02(-0.13%) |
Oct 19, 2011 | 15.00 | 15.61 | 15.00 | 15.06 | 8,749 | -0.29(-1.89%) |
Oct 18, 2011 | 14.78 | 15.99 | 14.47 | 15.35 | 47,135 | +0.70(+4.78%) |
Oct 17, 2011 | 15.04 | 15.31 | 14.29 | 14.65 | 19,464 | -0.66(-4.31%) |
Oct 14, 2011 | 13.94 | 15.31 | 13.89 | 15.31 | 14,481 | +1.60(+11.67%) |
Oct 13, 2011 | 13.32 | 13.74 | 13.32 | 13.71 | 4,246 | -0.04(-0.29%) |
Oct 12, 2011 | 13.15 | 13.81 | 12.63 | 13.75 | 16,604 | +0.33(+2.46%) |
Oct 11, 2011 | 13.58 | 14.21 | 13.05 | 13.42 | 14,736 | -0.32(-2.33%) |
Oct 10, 2011 | 13.26 | 13.76 | 12.64 | 13.74 | 20,515 | +1.07(+8.45%) |
Oct 07, 2011 | 13.75 | 13.75 | 12.28 | 12.67 | 15,376 | -1.08(-7.85%) |
Oct 06, 2011 | 13.52 | 13.81 | 13.18 | 13.75 | 13,903 | +0.19(+1.40%) |
Oct 05, 2011 | 13.28 | 13.57 | 12.86 | 13.56 | 13,959 | +0.33(+2.49%) |
Oct 04, 2011 | 11.78 | 15.34 | 11.76 | 13.23 | 31,274 | +1.37(+11.55%) |
Oct 03, 2011 | 12.06 | 12.71 | 11.85 | 11.86 | 25,499 | -0.25(-2.06%) |
Sep 30, 2011 | 12.70 | 13.26 | 12.03 | 12.11 | 22,580 | -0.81(-6.27%) |
Sep 29, 2011 | 12.98 | 13.05 | 12.39 | 12.92 | 12,502 | +0.37(+2.95%) |
Sep 28, 2011 | 14.10 | 14.10 | 12.55 | 12.55 | 16,138 | -0.53(-4.05%) |
Sep 27, 2011 | 12.88 | 13.67 | 11.80 | 13.08 | 16,694 | +0.60(+4.81%) |
Sep 26, 2011 | 11.63 | 12.57 | 11.53 | 12.48 | 6,628 | +0.57(+4.79%) |
Sep 23, 2011 | 11.87 | 12.21 | 11.87 | 11.91 | 9,849 | +0.08(+0.68%) |
Sep 22, 2011 | 11.67 | 12.49 | 11.67 | 11.83 | 23,715 | -0.31(-2.55%) |
Sep 21, 2011 | 12.71 | 12.71 | 12.07 | 12.14 | 27,918 | -0.53(-4.18%) |
Sep 20, 2011 | 13.00 | 13.29 | 12.61 | 12.67 | 22,970 | -0.23(-1.78%) |
Sep 19, 2011 | 13.69 | 13.69 | 12.90 | 12.90 | 7,815 | -1.13(-8.05%) |
Sep 16, 2011 | 14.29 | 14.29 | 13.80 | 14.03 | 24,013 | -0.12(-0.85%) |
Sep 15, 2011 | 14.25 | 14.25 | 13.92 | 14.15 | 8,402 | +0.01(+0.07%) |
Sep 14, 2011 | 13.92 | 14.35 | 13.27 | 14.14 | 35,761 | +0.43(+3.14%) |
Sep 13, 2011 | 12.81 | 13.90 | 12.81 | 13.71 | 10,742 | +0.97(+7.61%) |
Sep 12, 2011 | 12.46 | 12.99 | 12.44 | 12.74 | 12,452 | +0.06(+0.47%) |
Sep 09, 2011 | 13.37 | 13.37 | 12.51 | 12.68 | 44,623 | -0.82(-6.07%) |
Sep 08, 2011 | 14.25 | 14.71 | 13.42 | 13.50 | 10,340 | -0.84(-5.86%) |
Sep 07, 2011 | 13.40 | 15.02 | 13.40 | 14.34 | 16,244 | +1.24(+9.47%) |
Sep 06, 2011 | 12.51 | 13.67 | 12.51 | 13.10 | 14,696 | +0.24(+1.87%) |
Sep 02, 2011 | 14.27 | 14.30 | 12.86 | 12.86 | 30,912 | -1.79(-12.22%) |