Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.68 | 15.04 | 14.58 | 14.76 | 173,220 | +0.93(+6.75%) |
Nov 29, 2011 | 14.10 | 14.10 | 13.54 | 13.83 | 74,565 | -0.27(-1.91%) |
Nov 28, 2011 | 13.87 | 14.53 | 13.83 | 14.10 | 97,666 | +0.99(+7.56%) |
Nov 25, 2011 | 13.35 | 13.54 | 13.10 | 13.11 | 28,651 | -0.33(-2.44%) |
Nov 23, 2011 | 14.01 | 14.01 | 13.24 | 13.43 | 235,825 | -0.73(-5.16%) |
Nov 22, 2011 | 14.26 | 14.39 | 13.60 | 14.16 | 115,556 | -0.09(-0.61%) |
Nov 21, 2011 | 13.93 | 14.45 | 13.40 | 14.25 | 84,886 | -0.09(-0.60%) |
Nov 18, 2011 | 14.21 | 14.53 | 14.00 | 14.34 | 60,426 | +0.25(+1.78%) |
Nov 17, 2011 | 14.12 | 14.68 | 13.99 | 14.09 | 95,411 | -0.09(-0.61%) |
Nov 16, 2011 | 14.17 | 14.68 | 14.09 | 14.17 | 43,260 | -0.28(-1.93%) |
Nov 15, 2011 | 14.14 | 14.59 | 13.87 | 14.45 | 43,188 | +0.32(+2.25%) |
Nov 14, 2011 | 13.95 | 14.25 | 13.89 | 14.14 | 49,827 | +0.08(+0.55%) |
Nov 11, 2011 | 13.94 | 14.22 | 13.79 | 14.06 | 75,231 | +0.33(+2.38%) |
Nov 10, 2011 | 14.30 | 14.30 | 13.55 | 13.73 | 92,855 | -0.15(-1.11%) |
Nov 09, 2011 | 14.35 | 14.58 | 13.84 | 13.89 | 93,073 | -1.11(-7.38%) |
Nov 08, 2011 | 15.38 | 15.39 | 14.52 | 14.99 | 104,100 | -0.24(-1.58%) |
Nov 07, 2011 | 15.11 | 15.32 | 14.65 | 15.23 | 35,254 | +0.13(+0.89%) |
Nov 04, 2011 | 15.10 | 15.23 | 14.84 | 15.10 | 70,478 | -0.29(-1.88%) |
Nov 03, 2011 | 15.20 | 15.63 | 14.50 | 15.39 | 70,819 | +0.47(+3.16%) |
Nov 02, 2011 | 14.37 | 14.92 | 14.00 | 14.92 | 84,223 | +0.90(+6.46%) |
Nov 01, 2011 | 14.19 | 14.92 | 13.83 | 14.01 | 134,626 | -1.01(-6.73%) |
Oct 31, 2011 | 15.51 | 15.58 | 14.83 | 15.02 | 137,444 | -0.96(-6.02%) |
Oct 28, 2011 | 15.04 | 16.18 | 15.04 | 15.98 | 236,007 | +0.93(+6.20%) |
Oct 27, 2011 | 14.42 | 15.13 | 14.34 | 15.05 | 323,608 | +1.10(+7.86%) |
Oct 26, 2011 | 13.90 | 14.40 | 13.33 | 13.95 | 260,879 | +0.45(+3.35%) |
Oct 25, 2011 | 13.31 | 13.64 | 13.00 | 13.50 | 102,013 | -0.05(-0.36%) |
Oct 24, 2011 | 12.81 | 13.76 | 12.77 | 13.55 | 95,914 | +0.81(+6.34%) |
Oct 21, 2011 | 12.48 | 12.86 | 12.24 | 12.74 | 79,836 | +0.38(+3.12%) |
Oct 20, 2011 | 12.46 | 12.49 | 12.05 | 12.36 | 74,617 | -0.01(-0.08%) |
Oct 19, 2011 | 12.30 | 12.70 | 12.20 | 12.37 | 149,068 | +0.02(+0.16%) |
Oct 18, 2011 | 12.23 | 12.38 | 11.86 | 12.35 | 134,111 | +0.21(+1.74%) |
Oct 17, 2011 | 12.53 | 12.77 | 12.11 | 12.13 | 102,220 | -0.45(-3.59%) |
Oct 14, 2011 | 12.35 | 12.64 | 12.35 | 12.59 | 83,346 | +0.32(+2.59%) |
Oct 13, 2011 | 12.04 | 12.31 | 11.89 | 12.27 | 64,145 | +0.04(+0.31%) |
Oct 12, 2011 | 12.06 | 12.53 | 12.06 | 12.23 | 105,726 | +0.28(+2.33%) |
Oct 11, 2011 | 11.58 | 12.13 | 11.58 | 11.95 | 91,780 | +0.17(+1.47%) |
Oct 10, 2011 | 11.86 | 12.20 | 11.27 | 11.78 | 96,457 | +0.20(+1.75%) |
Oct 07, 2011 | 12.16 | 12.18 | 11.54 | 11.58 | 85,100 | -0.52(-4.30%) |
Oct 06, 2011 | 11.47 | 12.11 | 11.37 | 12.10 | 60,182 | +0.52(+4.49%) |
Oct 05, 2011 | 11.54 | 11.87 | 11.25 | 11.58 | 98,301 | +0.06(+0.50%) |
Oct 04, 2011 | 10.25 | 11.69 | 10.24 | 11.52 | 125,367 | +1.08(+10.32%) |
Oct 03, 2011 | 11.22 | 11.42 | 10.30 | 10.44 | 206,374 | -0.84(-7.42%) |
Sep 30, 2011 | 11.45 | 11.75 | 11.23 | 11.28 | 85,808 | -0.46(-3.93%) |
Sep 29, 2011 | 11.22 | 11.74 | 11.06 | 11.74 | 126,457 | +0.93(+8.64%) |
Sep 28, 2011 | 10.99 | 11.04 | 10.67 | 10.81 | 196,286 | -0.28(-2.52%) |
Sep 27, 2011 | 11.59 | 11.59 | 10.96 | 11.09 | 185,648 | -0.04(-0.35%) |
Sep 26, 2011 | 11.13 | 11.36 | 10.75 | 11.12 | 117,003 | +0.25(+2.30%) |
Sep 23, 2011 | 10.91 | 11.01 | 10.59 | 10.87 | 115,248 | -0.03(-0.27%) |
Sep 22, 2011 | 11.08 | 11.08 | 10.53 | 10.90 | 228,719 | -0.21(-1.90%) |
Sep 21, 2011 | 11.82 | 11.86 | 11.08 | 11.11 | 165,667 | -0.73(-6.17%) |
Sep 20, 2011 | 12.96 | 13.01 | 11.84 | 11.85 | 109,758 | -1.03(-8.00%) |
Sep 19, 2011 | 13.06 | 13.26 | 12.52 | 12.88 | 77,984 | -0.65(-4.84%) |
Sep 16, 2011 | 13.58 | 13.80 | 13.28 | 13.53 | 111,575 | +0.04(+0.28%) |
Sep 15, 2011 | 13.67 | 13.74 | 13.03 | 13.49 | 67,295 | +0.04(+0.29%) |
Sep 14, 2011 | 13.25 | 13.89 | 12.88 | 13.45 | 91,345 | +0.37(+2.79%) |
Sep 13, 2011 | 12.64 | 13.19 | 12.64 | 13.09 | 67,817 | +0.56(+4.45%) |
Sep 12, 2011 | 12.36 | 12.63 | 12.14 | 12.53 | 52,461 | -0.12(-0.91%) |
Sep 09, 2011 | 13.09 | 13.31 | 12.46 | 12.64 | 92,044 | -0.67(-5.06%) |
Sep 08, 2011 | 13.30 | 13.76 | 13.14 | 13.32 | 148,193 | -0.16(-1.21%) |
Sep 07, 2011 | 13.08 | 13.52 | 12.85 | 13.48 | 95,590 | +0.73(+5.74%) |
Sep 06, 2011 | 11.96 | 12.85 | 11.96 | 12.75 | 109,289 | +0.26(+2.08%) |
Sep 02, 2011 | 13.04 | 13.20 | 12.43 | 12.49 | 67,651 | -1.00(-7.42%) |