Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.57 | 14.62 | 14.29 | 14.48 | 110,110 | +0.40(+2.82%) |
Nov 29, 2011 | 13.80 | 14.09 | 13.78 | 14.08 | 93,211 | +0.26(+1.86%) |
Nov 28, 2011 | 13.96 | 14.03 | 13.33 | 13.82 | 66,800 | +0.47(+3.50%) |
Nov 25, 2011 | 13.33 | 13.54 | 13.01 | 13.36 | 44,987 | +0.02(+0.17%) |
Nov 23, 2011 | 13.89 | 13.96 | 13.31 | 13.33 | 165,589 | -0.65(-4.67%) |
Nov 22, 2011 | 14.01 | 14.50 | 13.80 | 13.99 | 101,502 | -0.12(-0.83%) |
Nov 21, 2011 | 14.22 | 14.41 | 14.03 | 14.10 | 62,154 | -0.33(-2.27%) |
Nov 18, 2011 | 14.17 | 14.50 | 14.01 | 14.43 | 54,659 | +0.26(+1.81%) |
Nov 17, 2011 | 14.55 | 14.55 | 13.96 | 14.17 | 140,686 | -0.35(-2.41%) |
Nov 16, 2011 | 14.52 | 14.69 | 14.24 | 14.52 | 73,077 | +0.09(+0.65%) |
Nov 15, 2011 | 14.64 | 14.72 | 14.13 | 14.43 | 190,311 | -0.40(-2.68%) |
Nov 14, 2011 | 15.06 | 15.13 | 14.64 | 14.83 | 33,189 | -0.26(-1.70%) |
Nov 11, 2011 | 14.78 | 15.18 | 14.76 | 15.09 | 49,557 | +0.49(+3.36%) |
Nov 10, 2011 | 14.52 | 14.77 | 14.22 | 14.59 | 38,151 | +0.16(+1.13%) |
Nov 09, 2011 | 14.69 | 14.78 | 14.29 | 14.43 | 65,438 | -0.68(-4.48%) |
Nov 08, 2011 | 14.92 | 15.18 | 14.57 | 15.11 | 59,836 | +0.21(+1.41%) |
Nov 07, 2011 | 15.18 | 15.18 | 14.36 | 14.90 | 107,974 | -0.37(-2.45%) |
Nov 04, 2011 | 15.58 | 15.65 | 15.06 | 15.27 | 89,049 | -0.44(-2.82%) |
Nov 03, 2011 | 16.09 | 16.09 | 15.41 | 15.72 | 143,338 | -0.09(-0.55%) |
Nov 02, 2011 | 15.96 | 16.03 | 15.51 | 15.80 | 230,778 | +0.29(+1.89%) |
Nov 01, 2011 | 15.58 | 15.80 | 15.46 | 15.51 | 118,324 | -0.32(-2.00%) |
Oct 31, 2011 | 16.07 | 16.16 | 15.58 | 15.83 | 118,467 | -0.16(-0.99%) |
Oct 28, 2011 | 16.03 | 16.28 | 15.61 | 15.98 | 154,476 | +0.02(+0.14%) |
Oct 27, 2011 | 16.03 | 16.28 | 15.76 | 15.96 | 368,689 | +0.23(+1.43%) |
Oct 26, 2011 | 15.76 | 16.14 | 15.58 | 15.74 | 176,684 | +0.16(+1.01%) |
Oct 25, 2011 | 15.96 | 16.21 | 15.40 | 15.58 | 182,782 | -0.52(-3.23%) |
Oct 24, 2011 | 15.96 | 16.16 | 15.76 | 16.10 | 96,239 | +0.18(+1.13%) |
Oct 21, 2011 | 16.05 | 16.14 | 15.85 | 15.92 | 121,701 | +0.07(+0.43%) |
Oct 20, 2011 | 14.90 | 16.10 | 14.56 | 15.85 | 146,624 | +0.97(+6.52%) |
Oct 19, 2011 | 14.38 | 15.10 | 14.27 | 14.88 | 98,443 | +0.43(+2.97%) |
Oct 18, 2011 | 13.95 | 14.47 | 13.95 | 14.45 | 118,281 | +0.43(+3.06%) |
Oct 17, 2011 | 14.00 | 14.13 | 13.75 | 14.02 | 71,441 | -0.05(-0.32%) |
Oct 14, 2011 | 14.29 | 14.31 | 13.84 | 14.06 | 125,408 | -0.05(-0.32%) |
Oct 13, 2011 | 14.25 | 14.27 | 13.73 | 14.11 | 79,000 | -0.23(-1.57%) |
Oct 12, 2011 | 14.43 | 14.52 | 14.11 | 14.34 | 123,281 | +0.05(+0.32%) |
Oct 11, 2011 | 13.36 | 14.34 | 13.32 | 14.29 | 234,571 | +0.88(+6.57%) |
Oct 10, 2011 | 13.16 | 13.43 | 13.03 | 13.41 | 88,072 | +0.45(+3.48%) |
Oct 07, 2011 | 13.30 | 13.52 | 12.76 | 12.96 | 44,964 | -0.14(-1.03%) |
Oct 06, 2011 | 13.55 | 13.84 | 12.96 | 13.09 | 105,295 | +0.11(+0.87%) |
Oct 05, 2011 | 13.16 | 13.34 | 12.76 | 12.98 | 99,227 | -0.07(-0.52%) |
Oct 04, 2011 | 13.59 | 14.56 | 11.87 | 13.05 | 443,838 | -1.13(-7.96%) |
Oct 03, 2011 | 14.36 | 14.67 | 13.23 | 14.18 | 269,279 | -0.25(-1.72%) |
Sep 30, 2011 | 14.25 | 14.45 | 13.82 | 14.43 | 137,350 | +0.16(+1.11%) |
Sep 29, 2011 | 14.56 | 14.56 | 14.00 | 14.27 | 45,473 | +0.29(+2.10%) |
Sep 28, 2011 | 14.40 | 14.81 | 13.87 | 13.97 | 65,448 | -0.29(-2.06%) |
Sep 27, 2011 | 14.27 | 14.54 | 13.88 | 14.27 | 136,957 | +0.61(+4.46%) |
Sep 26, 2011 | 13.68 | 13.88 | 13.55 | 13.66 | 31,400 | +0.05(+0.33%) |
Sep 23, 2011 | 13.73 | 14.04 | 13.50 | 13.61 | 33,713 | -0.02(-0.17%) |
Sep 22, 2011 | 14.45 | 14.45 | 13.18 | 13.64 | 89,446 | -0.43(-3.05%) |
Sep 21, 2011 | 14.36 | 14.61 | 14.00 | 14.06 | 43,681 | -0.43(-2.96%) |
Sep 20, 2011 | 14.58 | 14.83 | 14.14 | 14.49 | 69,960 | +0.02(+0.16%) |
Sep 19, 2011 | 14.49 | 14.61 | 13.95 | 14.47 | 46,023 | -0.20(-1.38%) |
Sep 16, 2011 | 15.17 | 15.58 | 14.34 | 14.67 | 64,129 | -0.50(-3.27%) |
Sep 15, 2011 | 14.56 | 15.17 | 14.31 | 15.17 | 130,060 | +0.88(+6.16%) |
Sep 14, 2011 | 13.91 | 14.40 | 13.77 | 14.29 | 37,836 | +0.43(+3.09%) |
Sep 13, 2011 | 13.57 | 14.04 | 13.57 | 13.86 | 44,949 | +0.27(+1.99%) |
Sep 12, 2011 | 14.15 | 14.27 | 13.18 | 13.59 | 64,283 | -0.74(-5.20%) |
Sep 09, 2011 | 14.72 | 14.99 | 14.18 | 14.34 | 51,228 | -0.41(-2.76%) |
Sep 08, 2011 | 14.67 | 15.03 | 14.40 | 14.74 | 51,096 | +0.20(+1.40%) |
Sep 07, 2011 | 13.57 | 14.70 | 13.57 | 14.54 | 48,688 | +1.17(+8.78%) |
Sep 06, 2011 | 13.43 | 13.43 | 12.98 | 13.36 | 68,743 | -0.32(-2.31%) |
Sep 02, 2011 | 14.45 | 14.45 | 13.52 | 13.68 | 88,993 | -1.08(-7.34%) |