Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.25 | 17.72 | 16.97 | 17.70 | 605,787 | +1.56(+9.67%) |
Nov 29, 2011 | 15.76 | 16.16 | 15.58 | 16.14 | 338,627 | +0.39(+2.44%) |
Nov 28, 2011 | 14.95 | 15.92 | 14.87 | 15.76 | 394,972 | +1.49(+10.42%) |
Nov 25, 2011 | 14.37 | 14.87 | 14.26 | 14.27 | 153,990 | -0.18(-1.22%) |
Nov 23, 2011 | 15.12 | 15.18 | 14.30 | 14.45 | 399,762 | -0.90(-5.86%) |
Nov 22, 2011 | 15.64 | 15.76 | 15.12 | 15.35 | 367,590 | -0.27(-1.73%) |
Nov 21, 2011 | 15.83 | 16.05 | 15.40 | 15.62 | 251,342 | -0.61(-3.79%) |
Nov 18, 2011 | 16.07 | 16.39 | 15.87 | 16.23 | 172,080 | +0.19(+1.18%) |
Nov 17, 2011 | 16.14 | 16.52 | 15.89 | 16.04 | 342,583 | -0.15(-0.92%) |
Nov 16, 2011 | 16.73 | 16.91 | 16.14 | 16.19 | 421,914 | -0.72(-4.27%) |
Nov 15, 2011 | 16.06 | 17.09 | 15.90 | 16.91 | 405,910 | +0.72(+4.46%) |
Nov 14, 2011 | 16.83 | 16.90 | 15.92 | 16.19 | 369,411 | -0.80(-4.73%) |
Nov 11, 2011 | 16.44 | 17.09 | 16.44 | 16.99 | 221,264 | +0.84(+5.18%) |
Nov 10, 2011 | 16.04 | 16.41 | 15.78 | 16.16 | 232,161 | +0.46(+2.94%) |
Nov 09, 2011 | 16.34 | 16.51 | 15.67 | 15.69 | 357,637 | -1.24(-7.31%) |
Nov 08, 2011 | 17.05 | 17.22 | 16.31 | 16.93 | 255,995 | +0.09(+0.56%) |
Nov 07, 2011 | 16.80 | 16.99 | 16.20 | 16.84 | 204,615 | -0.03(-0.16%) |
Nov 04, 2011 | 16.58 | 16.97 | 16.20 | 16.87 | 228,580 | +0.01(+0.08%) |
Nov 03, 2011 | 16.43 | 16.97 | 15.90 | 16.85 | 407,063 | +0.75(+4.65%) |
Nov 02, 2011 | 15.31 | 16.16 | 15.27 | 16.10 | 451,330 | +1.12(+7.51%) |
Nov 01, 2011 | 15.31 | 15.81 | 14.90 | 14.98 | 570,217 | -1.12(-6.94%) |
Oct 31, 2011 | 16.49 | 16.86 | 16.09 | 16.10 | 308,402 | -0.76(-4.49%) |
Oct 28, 2011 | 17.37 | 17.64 | 16.66 | 16.85 | 474,798 | -0.59(-3.38%) |
Oct 27, 2011 | 16.91 | 17.77 | 16.66 | 17.44 | 652,129 | +1.12(+6.85%) |
Oct 26, 2011 | 15.79 | 16.49 | 15.33 | 16.32 | 348,332 | +0.84(+5.40%) |
Oct 25, 2011 | 16.02 | 16.14 | 15.45 | 15.49 | 279,976 | -0.74(-4.58%) |
Oct 24, 2011 | 15.80 | 16.50 | 15.74 | 16.23 | 700,138 | +0.57(+3.63%) |
Oct 21, 2011 | 14.82 | 15.98 | 14.74 | 15.66 | 957,168 | +1.14(+7.88%) |
Oct 20, 2011 | 14.72 | 15.90 | 13.45 | 14.52 | 1,256,788 | -0.36(-2.43%) |
Oct 19, 2011 | 14.06 | 15.32 | 13.83 | 14.88 | 1,233,484 | +0.75(+5.31%) |
Oct 18, 2011 | 13.86 | 14.40 | 13.50 | 14.13 | 657,554 | +0.35(+2.58%) |
Oct 17, 2011 | 14.49 | 14.55 | 13.70 | 13.77 | 319,417 | -0.88(-5.98%) |
Oct 14, 2011 | 14.46 | 14.70 | 13.97 | 14.65 | 229,336 | +0.39(+2.77%) |
Oct 13, 2011 | 14.38 | 14.53 | 13.94 | 14.26 | 275,281 | -0.27(-1.84%) |
Oct 12, 2011 | 14.38 | 14.71 | 14.26 | 14.52 | 246,599 | +0.31(+2.21%) |
Oct 11, 2011 | 13.77 | 14.33 | 13.74 | 14.21 | 171,916 | +0.32(+2.31%) |
Oct 10, 2011 | 13.49 | 13.91 | 13.23 | 13.89 | 382,238 | +0.74(+5.65%) |
Oct 07, 2011 | 14.05 | 14.05 | 13.13 | 13.14 | 322,525 | -0.84(-5.98%) |
Oct 06, 2011 | 13.61 | 14.01 | 13.45 | 13.98 | 310,022 | +0.34(+2.50%) |
Oct 05, 2011 | 13.39 | 13.77 | 13.08 | 13.64 | 282,386 | +0.47(+3.56%) |
Oct 04, 2011 | 11.47 | 13.24 | 11.47 | 13.17 | 516,904 | +1.55(+13.30%) |
Oct 03, 2011 | 12.76 | 13.10 | 11.62 | 11.63 | 495,351 | -1.18(-9.20%) |
Sep 30, 2011 | 12.94 | 13.34 | 12.78 | 12.80 | 445,387 | -0.38(-2.89%) |
Sep 29, 2011 | 13.07 | 13.35 | 12.69 | 13.18 | 261,778 | +0.52(+4.07%) |
Sep 28, 2011 | 13.25 | 13.33 | 12.54 | 12.67 | 466,939 | -0.55(-4.15%) |
Sep 27, 2011 | 13.25 | 13.83 | 13.08 | 13.22 | 621,052 | +0.25(+1.91%) |
Sep 26, 2011 | 12.37 | 13.02 | 12.09 | 12.97 | 355,252 | +0.74(+6.08%) |
Sep 23, 2011 | 11.48 | 12.32 | 11.48 | 12.23 | 409,865 | +0.75(+6.53%) |
Sep 22, 2011 | 11.43 | 11.79 | 11.30 | 11.48 | 773,081 | -0.39(-3.33%) |
Sep 21, 2011 | 12.09 | 12.19 | 11.82 | 11.87 | 660,475 | -0.21(-1.77%) |
Sep 20, 2011 | 12.33 | 12.41 | 12.03 | 12.09 | 545,750 | -0.14(-1.15%) |
Sep 19, 2011 | 12.15 | 12.35 | 11.88 | 12.23 | 388,609 | -0.22(-1.77%) |
Sep 16, 2011 | 12.45 | 12.59 | 12.09 | 12.45 | 598,328 | +0.05(+0.43%) |
Sep 15, 2011 | 12.08 | 12.47 | 11.78 | 12.39 | 367,411 | +0.44(+3.70%) |
Sep 14, 2011 | 11.91 | 12.21 | 11.51 | 11.95 | 463,416 | +0.10(+0.85%) |
Sep 13, 2011 | 11.55 | 11.97 | 11.46 | 11.85 | 293,809 | +0.37(+3.27%) |
Sep 12, 2011 | 11.11 | 11.54 | 11.08 | 11.48 | 235,238 | +0.17(+1.54%) |
Sep 09, 2011 | 11.75 | 11.83 | 11.21 | 11.30 | 515,885 | -0.61(-5.11%) |
Sep 08, 2011 | 12.36 | 12.52 | 11.81 | 11.91 | 271,280 | -0.54(-4.30%) |
Sep 07, 2011 | 12.43 | 12.61 | 12.35 | 12.45 | 815,580 | +0.28(+2.31%) |
Sep 06, 2011 | 11.92 | 12.35 | 11.73 | 12.17 | 317,602 | -0.21(-1.68%) |
Sep 02, 2011 | 12.83 | 12.88 | 12.33 | 12.37 | 514,926 | -0.57(-4.40%) |