Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.13 | 16.93 | 14.71 | 16.61 | 77,601 | +1.83(+12.37%) |
Nov 29, 2011 | 15.22 | 15.22 | 14.65 | 14.78 | 23,490 | -0.35(-2.32%) |
Nov 28, 2011 | 14.88 | 15.38 | 14.88 | 15.13 | 21,221 | +0.76(+5.29%) |
Nov 25, 2011 | 14.38 | 14.87 | 14.36 | 14.37 | 10,077 | -0.09(-0.59%) |
Nov 23, 2011 | 15.15 | 15.18 | 14.35 | 14.46 | 45,418 | -0.78(-5.14%) |
Nov 22, 2011 | 15.22 | 15.48 | 15.17 | 15.24 | 21,905 | +0.05(+0.31%) |
Nov 21, 2011 | 15.50 | 15.50 | 15.05 | 15.19 | 22,153 | -0.60(-3.78%) |
Nov 18, 2011 | 14.98 | 15.95 | 14.98 | 15.79 | 24,451 | +0.88(+5.88%) |
Nov 17, 2011 | 13.96 | 15.29 | 13.96 | 14.91 | 36,788 | +1.04(+7.49%) |
Nov 16, 2011 | 14.13 | 14.35 | 13.73 | 13.88 | 43,365 | -0.38(-2.67%) |
Nov 15, 2011 | 14.01 | 14.54 | 13.99 | 14.26 | 57,986 | +0.24(+1.72%) |
Nov 14, 2011 | 13.97 | 14.09 | 13.97 | 14.01 | 30,052 | -0.01(-0.05%) |
Nov 11, 2011 | 14.24 | 14.26 | 13.91 | 14.02 | 64,731 | -0.01(-0.06%) |
Nov 10, 2011 | 14.43 | 14.43 | 13.93 | 14.03 | 26,434 | -0.20(-1.42%) |
Nov 09, 2011 | 14.42 | 14.65 | 13.98 | 14.23 | 45,280 | -0.60(-4.03%) |
Nov 08, 2011 | 15.23 | 15.23 | 14.62 | 14.83 | 45,601 | -0.12(-0.78%) |
Nov 07, 2011 | 15.24 | 15.35 | 14.64 | 14.95 | 31,960 | -0.29(-1.93%) |
Nov 04, 2011 | 15.49 | 15.55 | 15.12 | 15.24 | 16,242 | -0.52(-3.30%) |
Nov 03, 2011 | 15.65 | 15.82 | 15.26 | 15.76 | 29,344 | +0.38(+2.47%) |
Nov 02, 2011 | 15.53 | 15.82 | 15.04 | 15.38 | 46,774 | +0.16(+1.07%) |
Nov 01, 2011 | 15.71 | 16.02 | 15.20 | 15.22 | 35,567 | -1.13(-6.93%) |
Oct 31, 2011 | 16.59 | 16.93 | 16.34 | 16.35 | 17,002 | -0.59(-3.48%) |
Oct 28, 2011 | 16.67 | 17.05 | 16.21 | 16.94 | 27,858 | +0.16(+0.97%) |
Oct 27, 2011 | 16.03 | 16.78 | 15.77 | 16.78 | 63,549 | +1.29(+8.31%) |
Oct 26, 2011 | 15.19 | 15.57 | 14.93 | 15.49 | 26,127 | +0.51(+3.42%) |
Oct 25, 2011 | 15.36 | 15.36 | 14.77 | 14.98 | 26,162 | -0.60(-3.88%) |
Oct 24, 2011 | 15.50 | 15.59 | 15.18 | 15.58 | 30,090 | +0.05(+0.35%) |
Oct 21, 2011 | 15.73 | 15.73 | 15.26 | 15.53 | 27,806 | +0.11(+0.70%) |
Oct 20, 2011 | 15.33 | 15.50 | 14.93 | 15.42 | 13,961 | +0.26(+1.74%) |
Oct 19, 2011 | 15.34 | 15.57 | 15.12 | 15.15 | 16,359 | -0.26(-1.66%) |
Oct 18, 2011 | 14.82 | 15.67 | 14.67 | 15.41 | 32,372 | +0.64(+4.36%) |
Oct 17, 2011 | 15.39 | 15.40 | 14.74 | 14.77 | 19,766 | -0.86(-5.51%) |
Oct 14, 2011 | 15.23 | 15.66 | 14.95 | 15.63 | 19,782 | +0.52(+3.44%) |
Oct 13, 2011 | 15.26 | 15.26 | 14.95 | 15.11 | 10,599 | -0.29(-1.86%) |
Oct 12, 2011 | 15.22 | 15.44 | 15.14 | 15.40 | 23,531 | +0.25(+1.64%) |
Oct 11, 2011 | 14.60 | 15.22 | 14.60 | 15.15 | 21,438 | +0.36(+2.41%) |
Oct 10, 2011 | 14.39 | 14.84 | 14.31 | 14.79 | 28,982 | +0.69(+4.90%) |
Oct 07, 2011 | 14.71 | 14.74 | 14.01 | 14.10 | 20,521 | -0.50(-3.45%) |
Oct 06, 2011 | 14.59 | 14.66 | 14.33 | 14.60 | 20,597 | -0.02(-0.16%) |
Oct 05, 2011 | 14.41 | 14.77 | 14.36 | 14.63 | 35,866 | +0.11(+0.75%) |
Oct 04, 2011 | 12.57 | 15.08 | 12.57 | 14.52 | 62,335 | +1.87(+14.78%) |
Oct 03, 2011 | 12.93 | 13.47 | 12.60 | 12.65 | 40,207 | -0.29(-2.22%) |
Sep 30, 2011 | 12.77 | 13.15 | 12.77 | 12.94 | 33,183 | -0.04(-0.30%) |
Sep 29, 2011 | 12.99 | 13.03 | 12.63 | 12.98 | 19,990 | +0.35(+2.76%) |
Sep 28, 2011 | 13.46 | 13.46 | 12.61 | 12.63 | 42,471 | -0.78(-5.84%) |
Sep 27, 2011 | 13.53 | 13.80 | 13.25 | 13.41 | 42,783 | +0.25(+1.89%) |
Sep 26, 2011 | 12.77 | 13.22 | 12.27 | 13.16 | 22,358 | +0.51(+4.05%) |
Sep 23, 2011 | 12.40 | 12.91 | 12.40 | 12.65 | 35,021 | +0.22(+1.81%) |
Sep 22, 2011 | 12.50 | 12.87 | 12.22 | 12.42 | 29,092 | -0.45(-3.49%) |
Sep 21, 2011 | 13.49 | 13.71 | 12.84 | 12.87 | 21,455 | -0.62(-4.60%) |
Sep 20, 2011 | 13.84 | 13.87 | 13.29 | 13.49 | 19,435 | -0.20(-1.47%) |
Sep 19, 2011 | 13.45 | 13.77 | 13.40 | 13.70 | 33,487 | -0.09(-0.62%) |
Sep 16, 2011 | 13.77 | 13.91 | 13.60 | 13.78 | 101,574 | +0.02(+0.17%) |
Sep 15, 2011 | 13.96 | 13.96 | 13.42 | 13.76 | 53,530 | -0.06(-0.45%) |
Sep 14, 2011 | 13.25 | 13.96 | 12.93 | 13.82 | 46,826 | +0.65(+4.95%) |
Sep 13, 2011 | 12.53 | 13.25 | 12.19 | 13.17 | 51,728 | +0.74(+5.99%) |
Sep 12, 2011 | 11.84 | 12.46 | 11.84 | 12.42 | 21,791 | +0.34(+2.82%) |
Sep 09, 2011 | 12.23 | 12.46 | 11.78 | 12.08 | 48,105 | -0.20(-1.64%) |
Sep 08, 2011 | 12.84 | 12.84 | 12.25 | 12.29 | 26,883 | -0.74(-5.71%) |
Sep 07, 2011 | 12.97 | 13.18 | 12.76 | 13.03 | 42,067 | +0.35(+2.75%) |
Sep 06, 2011 | 12.20 | 12.78 | 12.20 | 12.68 | 51,774 | +0.25(+2.00%) |
Sep 02, 2011 | 12.91 | 13.15 | 12.38 | 12.43 | 58,454 | -0.73(-5.54%) |