Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.06 | 14.21 | 13.85 | 14.09 | 339,860 | +0.70(+5.26%) |
Nov 29, 2011 | 13.40 | 13.58 | 13.33 | 13.39 | 360,085 | +0.27(+2.06%) |
Nov 28, 2011 | 13.08 | 13.25 | 13.00 | 13.12 | 382,674 | +0.83(+6.77%) |
Nov 25, 2011 | 12.32 | 12.53 | 12.29 | 12.29 | 116,221 | +0.11(+0.93%) |
Nov 23, 2011 | 12.58 | 12.58 | 12.17 | 12.17 | 327,717 | -0.68(-5.26%) |
Nov 22, 2011 | 12.84 | 12.97 | 12.79 | 12.85 | 180,768 | +0.06(+0.44%) |
Nov 21, 2011 | 12.91 | 12.94 | 12.68 | 12.79 | 195,580 | -0.56(-4.21%) |
Nov 18, 2011 | 13.40 | 13.46 | 13.25 | 13.35 | 159,822 | +0.19(+1.40%) |
Nov 17, 2011 | 13.52 | 13.56 | 13.08 | 13.17 | 235,376 | -0.42(-3.09%) |
Nov 16, 2011 | 13.87 | 13.92 | 13.57 | 13.59 | 248,500 | -0.67(-4.69%) |
Nov 15, 2011 | 13.98 | 14.37 | 13.96 | 14.26 | 245,626 | +0.25(+1.78%) |
Nov 14, 2011 | 14.12 | 14.21 | 13.91 | 14.01 | 161,779 | -0.47(-3.24%) |
Nov 11, 2011 | 14.37 | 14.58 | 14.28 | 14.48 | 177,308 | +0.65(+4.74%) |
Nov 10, 2011 | 13.94 | 13.94 | 13.59 | 13.82 | 133,649 | +0.21(+1.57%) |
Nov 09, 2011 | 13.90 | 14.00 | 13.59 | 13.61 | 288,200 | -1.25(-8.42%) |
Nov 08, 2011 | 14.67 | 14.90 | 14.53 | 14.86 | 239,190 | +0.59(+4.14%) |
Nov 07, 2011 | 14.25 | 14.39 | 14.03 | 14.27 | 206,737 | +0.02(+0.15%) |
Nov 04, 2011 | 14.07 | 14.33 | 13.86 | 14.25 | 352,859 | -0.22(-1.52%) |
Nov 03, 2011 | 14.70 | 14.71 | 14.21 | 14.47 | 443,436 | +0.19(+1.30%) |
Nov 02, 2011 | 14.17 | 14.37 | 14.04 | 14.28 | 187,665 | +0.35(+2.50%) |
Nov 01, 2011 | 13.82 | 14.18 | 13.75 | 13.94 | 573,821 | -0.77(-5.22%) |
Oct 31, 2011 | 14.99 | 15.06 | 14.70 | 14.70 | 330,243 | -0.70(-4.57%) |
Oct 28, 2011 | 15.25 | 15.46 | 15.12 | 15.41 | 796,495 | -0.43(-2.74%) |
Oct 27, 2011 | 15.72 | 15.92 | 15.44 | 15.84 | 289,063 | +1.16(+7.90%) |
Oct 26, 2011 | 14.75 | 14.76 | 14.26 | 14.68 | 284,841 | +0.11(+0.73%) |
Oct 25, 2011 | 14.89 | 14.89 | 14.56 | 14.58 | 248,231 | -0.33(-2.20%) |
Oct 24, 2011 | 14.58 | 14.98 | 14.57 | 14.90 | 236,482 | +0.55(+3.82%) |
Oct 21, 2011 | 14.17 | 14.38 | 14.14 | 14.36 | 176,505 | +0.48(+3.49%) |
Oct 20, 2011 | 13.73 | 13.89 | 13.50 | 13.87 | 275,234 | -0.04(-0.26%) |
Oct 19, 2011 | 14.22 | 14.30 | 13.86 | 13.91 | 268,616 | -0.24(-1.71%) |
Oct 18, 2011 | 13.76 | 14.26 | 13.55 | 14.15 | 275,407 | +0.41(+2.95%) |
Oct 17, 2011 | 14.06 | 14.06 | 13.71 | 13.74 | 125,574 | -0.54(-3.78%) |
Oct 14, 2011 | 14.43 | 14.46 | 14.12 | 14.28 | 170,427 | +0.35(+2.50%) |
Oct 13, 2011 | 13.82 | 13.99 | 13.67 | 13.94 | 261,374 | -0.30(-2.10%) |
Oct 12, 2011 | 14.10 | 14.41 | 14.04 | 14.24 | 239,554 | +0.64(+4.71%) |
Oct 11, 2011 | 13.41 | 13.63 | 13.38 | 13.59 | 273,234 | -0.06(-0.47%) |
Oct 10, 2011 | 13.42 | 13.72 | 13.42 | 13.66 | 237,192 | +0.83(+6.43%) |
Oct 07, 2011 | 13.14 | 13.15 | 12.80 | 12.83 | 300,791 | -0.23(-1.74%) |
Oct 06, 2011 | 12.88 | 13.06 | 12.81 | 13.06 | 412,329 | +1.21(+10.20%) |
Oct 05, 2011 | 11.56 | 11.87 | 11.44 | 11.85 | 3,886,660 | +0.31(+2.71%) |
Oct 04, 2011 | 11.03 | 11.55 | 10.80 | 11.54 | 483,840 | -0.03(-0.25%) |
Oct 03, 2011 | 11.97 | 12.11 | 11.57 | 11.57 | 309,115 | -0.57(-4.69%) |
Sep 30, 2011 | 12.24 | 12.40 | 12.08 | 12.14 | 356,345 | -0.68(-5.33%) |
Sep 29, 2011 | 12.86 | 12.95 | 12.55 | 12.82 | 348,460 | +0.38(+3.03%) |
Sep 28, 2011 | 12.81 | 12.92 | 12.44 | 12.44 | 161,430 | -0.44(-3.42%) |
Sep 27, 2011 | 13.10 | 13.19 | 12.83 | 12.88 | 217,531 | +0.24(+1.91%) |
Sep 26, 2011 | 12.24 | 12.66 | 12.07 | 12.64 | 262,292 | +0.68(+5.65%) |
Sep 23, 2011 | 11.77 | 12.01 | 11.75 | 11.97 | 315,151 | -0.09(-0.71%) |
Sep 22, 2011 | 12.18 | 12.27 | 11.87 | 12.05 | 436,714 | -0.73(-5.73%) |
Sep 21, 2011 | 13.30 | 13.36 | 12.78 | 12.78 | 302,902 | -0.46(-3.44%) |
Sep 20, 2011 | 13.27 | 13.49 | 13.13 | 13.24 | 189,971 | +0.08(+0.59%) |
Sep 19, 2011 | 13.10 | 13.24 | 12.96 | 13.16 | 195,863 | -0.48(-3.55%) |
Sep 16, 2011 | 13.74 | 13.77 | 13.49 | 13.64 | 212,894 | +0.05(+0.37%) |
Sep 15, 2011 | 13.60 | 13.64 | 13.37 | 13.59 | 240,120 | +0.28(+2.14%) |
Sep 14, 2011 | 13.30 | 13.44 | 12.90 | 13.31 | 516,186 | +0.30(+2.30%) |
Sep 13, 2011 | 13.03 | 13.16 | 12.86 | 13.01 | 410,629 | +0.06(+0.44%) |
Sep 12, 2011 | 12.63 | 12.97 | 12.57 | 12.95 | 386,137 | +0.04(+0.33%) |
Sep 09, 2011 | 13.09 | 13.26 | 12.82 | 12.91 | 3,490,910 | -0.36(-2.73%) |
Sep 08, 2011 | 13.45 | 13.62 | 13.22 | 13.27 | 253,117 | -0.26(-1.89%) |
Sep 07, 2011 | 13.20 | 13.55 | 13.16 | 13.53 | 213,681 | +0.55(+4.28%) |
Sep 06, 2011 | 12.79 | 12.98 | 12.66 | 12.98 | 284,707 | -0.61(-4.50%) |
Sep 02, 2011 | 13.64 | 13.78 | 13.54 | 13.59 | 291,816 | -0.32(-2.30%) |