Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.26 | 14.49 | 14.10 | 14.48 | 697,052 | +0.67(+4.89%) |
Nov 29, 2011 | 13.86 | 13.91 | 13.73 | 13.80 | 233,014 | -0.06(-0.44%) |
Nov 28, 2011 | 13.95 | 13.97 | 13.77 | 13.86 | 431,604 | +0.33(+2.42%) |
Nov 25, 2011 | 13.53 | 13.85 | 13.52 | 13.54 | 118,000 | -0.04(-0.26%) |
Nov 23, 2011 | 13.85 | 13.87 | 13.56 | 13.57 | 346,167 | -0.36(-2.57%) |
Nov 22, 2011 | 14.03 | 14.11 | 13.88 | 13.93 | 332,451 | -0.09(-0.61%) |
Nov 21, 2011 | 14.13 | 14.20 | 13.94 | 14.01 | 399,695 | -0.37(-2.56%) |
Nov 18, 2011 | 14.20 | 14.39 | 14.10 | 14.38 | 394,190 | +0.23(+1.64%) |
Nov 17, 2011 | 14.38 | 14.38 | 14.08 | 14.15 | 432,679 | -0.22(-1.50%) |
Nov 16, 2011 | 14.40 | 14.58 | 14.30 | 14.37 | 356,004 | -0.15(-1.00%) |
Nov 15, 2011 | 14.12 | 14.59 | 14.11 | 14.51 | 324,329 | +0.34(+2.37%) |
Nov 14, 2011 | 14.45 | 14.48 | 14.12 | 14.18 | 313,899 | -0.40(-2.75%) |
Nov 11, 2011 | 14.23 | 14.59 | 14.15 | 14.58 | 245,624 | +0.49(+3.45%) |
Nov 10, 2011 | 14.26 | 14.26 | 14.04 | 14.09 | 270,033 | +0.04(+0.25%) |
Nov 09, 2011 | 14.50 | 14.57 | 14.03 | 14.06 | 387,547 | -0.69(-4.69%) |
Nov 08, 2011 | 14.50 | 14.79 | 14.21 | 14.75 | 293,651 | +0.36(+2.51%) |
Nov 07, 2011 | 14.28 | 14.51 | 14.15 | 14.39 | 283,629 | +0.07(+0.46%) |
Nov 04, 2011 | 14.43 | 14.47 | 14.21 | 14.32 | 430,558 | -0.21(-1.41%) |
Nov 03, 2011 | 14.21 | 14.57 | 14.02 | 14.53 | 356,403 | +0.44(+3.09%) |
Nov 02, 2011 | 14.13 | 14.21 | 13.80 | 14.09 | 271,907 | +0.30(+2.14%) |
Nov 01, 2011 | 13.72 | 14.19 | 13.57 | 13.79 | 374,141 | -0.42(-2.93%) |
Oct 31, 2011 | 14.15 | 14.38 | 13.99 | 14.21 | 323,487 | -0.10(-0.67%) |
Oct 28, 2011 | 14.21 | 14.45 | 14.14 | 14.31 | 332,284 | +0.00(+0.03%) |
Oct 27, 2011 | 13.94 | 14.36 | 13.80 | 14.30 | 467,805 | +0.79(+5.86%) |
Oct 26, 2011 | 13.67 | 13.69 | 13.31 | 13.51 | 362,149 | +0.01(+0.07%) |
Oct 25, 2011 | 13.69 | 13.73 | 13.44 | 13.50 | 301,407 | -0.28(-2.04%) |
Oct 24, 2011 | 13.50 | 13.87 | 13.45 | 13.78 | 367,122 | +0.30(+2.23%) |
Oct 21, 2011 | 13.23 | 13.48 | 13.14 | 13.48 | 348,887 | +0.44(+3.38%) |
Oct 20, 2011 | 13.00 | 13.24 | 12.69 | 13.04 | 326,169 | +0.07(+0.50%) |
Oct 19, 2011 | 13.05 | 13.08 | 12.86 | 12.97 | 668,754 | -0.11(-0.84%) |
Oct 18, 2011 | 12.91 | 13.15 | 12.88 | 13.08 | 846,037 | +0.17(+1.35%) |
Oct 17, 2011 | 13.06 | 13.06 | 12.83 | 12.91 | 467,759 | -0.24(-1.86%) |
Oct 14, 2011 | 12.98 | 13.21 | 12.93 | 13.15 | 309,473 | +0.31(+2.41%) |
Oct 13, 2011 | 12.79 | 12.97 | 12.66 | 12.84 | 337,568 | -0.04(-0.31%) |
Oct 12, 2011 | 12.94 | 13.02 | 12.82 | 12.88 | 533,149 | +0.05(+0.43%) |
Oct 11, 2011 | 12.98 | 13.00 | 12.76 | 12.83 | 327,021 | -0.22(-1.72%) |
Oct 10, 2011 | 12.81 | 13.06 | 12.75 | 13.05 | 380,464 | +0.47(+3.76%) |
Oct 07, 2011 | 12.93 | 13.07 | 12.56 | 12.58 | 328,674 | -0.33(-2.59%) |
Oct 06, 2011 | 12.87 | 12.94 | 12.69 | 12.91 | 311,000 | +0.30(+2.37%) |
Oct 05, 2011 | 12.82 | 12.90 | 12.22 | 12.61 | 327,845 | -0.21(-1.67%) |
Oct 04, 2011 | 11.92 | 12.89 | 11.84 | 12.83 | 491,631 | +0.82(+6.85%) |
Oct 03, 2011 | 12.72 | 12.77 | 12.00 | 12.01 | 438,671 | -0.61(-4.86%) |
Sep 30, 2011 | 12.70 | 12.89 | 12.59 | 12.62 | 348,832 | -0.23(-1.78%) |
Sep 29, 2011 | 12.82 | 12.87 | 12.52 | 12.85 | 385,183 | +0.29(+2.30%) |
Sep 28, 2011 | 13.07 | 13.13 | 12.54 | 12.56 | 353,493 | -0.49(-3.74%) |
Sep 27, 2011 | 13.27 | 13.37 | 12.95 | 13.05 | 534,367 | +0.01(+0.08%) |
Sep 26, 2011 | 12.96 | 13.06 | 12.69 | 13.04 | 369,034 | +0.15(+1.20%) |
Sep 23, 2011 | 12.88 | 12.95 | 12.67 | 12.88 | 373,813 | -0.00(-0.04%) |
Sep 22, 2011 | 12.85 | 13.11 | 12.72 | 12.89 | 451,877 | -0.26(-2.01%) |
Sep 21, 2011 | 13.61 | 13.78 | 13.12 | 13.15 | 518,717 | -0.46(-3.37%) |
Sep 20, 2011 | 13.69 | 13.91 | 13.58 | 13.61 | 326,260 | -0.01(-0.11%) |
Sep 19, 2011 | 13.59 | 13.75 | 13.52 | 13.63 | 428,047 | -0.16(-1.15%) |
Sep 16, 2011 | 13.75 | 13.84 | 13.60 | 13.79 | 525,622 | +0.10(+0.72%) |
Sep 15, 2011 | 13.66 | 13.78 | 13.54 | 13.69 | 706,079 | +0.12(+0.88%) |
Sep 14, 2011 | 13.48 | 13.75 | 13.32 | 13.57 | 1,087,250 | +0.19(+1.45%) |
Sep 13, 2011 | 13.25 | 13.51 | 13.23 | 13.37 | 940,358 | +0.19(+1.43%) |
Sep 12, 2011 | 12.95 | 13.22 | 12.92 | 13.19 | 453,650 | +0.08(+0.61%) |
Sep 09, 2011 | 13.31 | 13.46 | 13.04 | 13.11 | 613,420 | -0.34(-2.51%) |
Sep 08, 2011 | 13.27 | 13.47 | 13.21 | 13.44 | 383,118 | +0.11(+0.82%) |
Sep 07, 2011 | 13.14 | 13.35 | 12.83 | 13.33 | 498,910 | +0.34(+2.59%) |
Sep 06, 2011 | 12.51 | 13.02 | 12.50 | 13.00 | 445,029 | +0.15(+1.20%) |
Sep 02, 2011 | 12.90 | 13.09 | 12.82 | 12.84 | 653,279 | -0.34(-2.56%) |