Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.36 | 16.22 | 15.05 | 16.16 | 306,462 | +1.40(+9.49%) |
Nov 29, 2011 | 14.65 | 14.88 | 14.45 | 14.76 | 112,958 | +0.08(+0.54%) |
Nov 28, 2011 | 14.51 | 14.73 | 14.33 | 14.68 | 162,108 | +0.61(+4.34%) |
Nov 25, 2011 | 14.11 | 14.43 | 14.00 | 14.07 | 60,039 | -0.13(-0.92%) |
Nov 23, 2011 | 14.38 | 14.46 | 14.09 | 14.20 | 86,628 | -0.29(-2.00%) |
Nov 22, 2011 | 14.58 | 14.72 | 14.37 | 14.49 | 92,878 | -0.13(-0.89%) |
Nov 21, 2011 | 14.73 | 14.83 | 14.57 | 14.62 | 106,900 | -0.42(-2.79%) |
Nov 18, 2011 | 15.06 | 15.21 | 15.00 | 15.04 | 79,050 | -0.02(-0.13%) |
Nov 17, 2011 | 15.28 | 15.46 | 14.97 | 15.06 | 83,311 | -0.22(-1.44%) |
Nov 16, 2011 | 15.56 | 15.80 | 15.26 | 15.28 | 72,266 | -0.45(-2.86%) |
Nov 15, 2011 | 15.20 | 15.79 | 15.15 | 15.73 | 80,513 | +0.36(+2.34%) |
Nov 14, 2011 | 15.51 | 15.58 | 15.26 | 15.37 | 70,908 | -0.23(-1.47%) |
Nov 11, 2011 | 15.37 | 15.65 | 15.25 | 15.60 | 81,990 | +0.43(+2.83%) |
Nov 10, 2011 | 15.34 | 15.35 | 14.99 | 15.17 | 79,043 | +0.04(+0.26%) |
Nov 09, 2011 | 15.52 | 15.72 | 15.04 | 15.13 | 131,470 | -0.82(-5.14%) |
Nov 08, 2011 | 15.63 | 16.00 | 15.31 | 15.95 | 134,203 | +0.38(+2.44%) |
Nov 07, 2011 | 15.52 | 15.75 | 15.16 | 15.57 | 84,022 | +0.02(+0.13%) |
Nov 04, 2011 | 15.56 | 15.60 | 15.20 | 15.55 | 223,911 | -0.13(-0.83%) |
Nov 03, 2011 | 14.93 | 15.72 | 14.66 | 15.68 | 161,565 | +0.91(+6.16%) |
Nov 02, 2011 | 14.52 | 14.79 | 14.37 | 14.77 | 150,134 | +0.43(+3.00%) |
Nov 01, 2011 | 14.51 | 14.87 | 14.28 | 14.34 | 215,232 | -0.61(-4.08%) |
Oct 31, 2011 | 15.00 | 15.23 | 14.73 | 14.95 | 199,465 | -0.21(-1.39%) |
Oct 28, 2011 | 17.00 | 17.00 | 14.94 | 15.16 | 345,884 | -1.66(-9.87%) |
Oct 27, 2011 | 16.02 | 17.07 | 15.17 | 16.82 | 391,342 | +0.89(+5.59%) |
Oct 26, 2011 | 15.90 | 15.96 | 15.42 | 15.93 | 242,981 | +0.15(+0.95%) |
Oct 25, 2011 | 15.90 | 15.92 | 15.60 | 15.78 | 170,227 | -0.20(-1.25%) |
Oct 24, 2011 | 15.59 | 16.00 | 15.42 | 15.98 | 96,491 | +0.47(+3.03%) |
Oct 21, 2011 | 15.47 | 15.51 | 15.11 | 15.51 | 156,169 | +0.31(+2.04%) |
Oct 20, 2011 | 14.99 | 15.23 | 14.70 | 15.20 | 163,219 | +0.18(+1.20%) |
Oct 19, 2011 | 15.25 | 15.45 | 14.89 | 15.02 | 132,795 | -0.25(-1.64%) |
Oct 18, 2011 | 14.68 | 15.37 | 14.50 | 15.27 | 146,299 | +0.61(+4.16%) |
Oct 17, 2011 | 15.07 | 15.09 | 14.58 | 14.66 | 69,519 | -0.55(-3.62%) |
Oct 14, 2011 | 15.10 | 15.28 | 14.94 | 15.21 | 80,084 | +0.34(+2.29%) |
Oct 13, 2011 | 14.95 | 15.08 | 14.72 | 14.87 | 87,255 | -0.18(-1.20%) |
Oct 12, 2011 | 14.94 | 15.15 | 14.73 | 15.05 | 119,663 | +0.22(+1.48%) |
Oct 11, 2011 | 14.54 | 14.87 | 14.48 | 14.83 | 98,186 | +0.22(+1.51%) |
Oct 10, 2011 | 14.27 | 14.64 | 14.25 | 14.61 | 103,185 | +0.59(+4.21%) |
Oct 07, 2011 | 14.17 | 14.29 | 13.82 | 14.02 | 314,981 | -0.17(-1.20%) |
Oct 06, 2011 | 14.14 | 14.25 | 14.03 | 14.19 | 111,352 | +0.01(+0.07%) |
Oct 05, 2011 | 13.95 | 14.30 | 13.90 | 14.18 | 86,821 | +0.21(+1.50%) |
Oct 04, 2011 | 12.97 | 13.98 | 12.92 | 13.97 | 300,246 | +0.92(+7.05%) |
Oct 03, 2011 | 13.63 | 14.04 | 13.05 | 13.05 | 222,546 | -0.73(-5.30%) |
Sep 30, 2011 | 14.06 | 14.26 | 13.76 | 13.78 | 160,571 | -0.49(-3.43%) |
Sep 29, 2011 | 14.37 | 14.41 | 13.83 | 14.27 | 247,018 | +0.21(+1.49%) |
Sep 28, 2011 | 14.80 | 14.99 | 14.06 | 14.06 | 140,464 | -0.73(-4.94%) |
Sep 27, 2011 | 14.56 | 14.98 | 14.26 | 14.79 | 247,865 | +0.53(+3.72%) |
Sep 26, 2011 | 14.14 | 14.30 | 13.82 | 14.26 | 266,838 | +0.20(+1.42%) |
Sep 23, 2011 | 14.21 | 14.35 | 13.99 | 14.06 | 298,985 | -0.15(-1.06%) |
Sep 22, 2011 | 14.25 | 14.61 | 14.01 | 14.21 | 212,020 | -0.47(-3.20%) |
Sep 21, 2011 | 14.93 | 15.40 | 14.65 | 14.68 | 301,151 | -0.32(-2.13%) |
Sep 20, 2011 | 15.75 | 15.77 | 14.92 | 15.00 | 434,614 | -0.74(-4.70%) |
Sep 19, 2011 | 15.85 | 16.02 | 15.65 | 15.74 | 94,139 | -0.41(-2.54%) |
Sep 16, 2011 | 16.03 | 16.25 | 16.02 | 16.15 | 242,778 | +0.13(+0.81%) |
Sep 15, 2011 | 16.15 | 16.15 | 15.83 | 16.02 | 218,719 | -0.01(-0.06%) |
Sep 14, 2011 | 15.70 | 16.31 | 15.49 | 16.03 | 158,255 | +0.43(+2.76%) |
Sep 13, 2011 | 15.08 | 15.66 | 15.02 | 15.60 | 215,541 | +0.54(+3.59%) |
Sep 12, 2011 | 14.80 | 15.27 | 14.63 | 15.06 | 158,721 | +0.05(+0.33%) |
Sep 09, 2011 | 15.01 | 15.12 | 14.79 | 15.01 | 266,186 | -0.14(-0.92%) |
Sep 08, 2011 | 14.92 | 15.40 | 14.92 | 15.15 | 196,613 | +0.13(+0.87%) |
Sep 07, 2011 | 14.64 | 15.04 | 14.41 | 15.02 | 173,494 | +0.64(+4.45%) |
Sep 06, 2011 | 13.87 | 14.41 | 13.62 | 14.38 | 180,702 | +0.06(+0.42%) |
Sep 02, 2011 | 14.63 | 14.83 | 14.24 | 14.32 | 134,446 | -0.69(-4.60%) |