Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.98 | 15.00 | 14.56 | 14.92 | 604,231 | +0.70(+4.92%) |
Nov 29, 2011 | 14.39 | 14.56 | 13.96 | 14.22 | 413,594 | -0.21(-1.46%) |
Nov 28, 2011 | 13.97 | 14.44 | 13.62 | 14.43 | 545,997 | +1.01(+7.53%) |
Nov 25, 2011 | 13.60 | 13.83 | 13.36 | 13.42 | 117,019 | -0.27(-1.97%) |
Nov 23, 2011 | 13.81 | 14.03 | 13.50 | 13.69 | 488,849 | -0.38(-2.70%) |
Nov 22, 2011 | 13.68 | 14.26 | 13.67 | 14.07 | 412,404 | +0.36(+2.63%) |
Nov 21, 2011 | 14.30 | 14.37 | 13.60 | 13.71 | 550,564 | -0.91(-6.22%) |
Nov 18, 2011 | 14.97 | 14.99 | 14.36 | 14.62 | 456,346 | -0.33(-2.21%) |
Nov 17, 2011 | 15.16 | 15.47 | 14.58 | 14.95 | 523,724 | -0.21(-1.39%) |
Nov 16, 2011 | 14.53 | 15.53 | 14.40 | 15.16 | 693,052 | +0.37(+2.50%) |
Nov 15, 2011 | 14.47 | 14.89 | 14.26 | 14.79 | 213,443 | +0.18(+1.23%) |
Nov 14, 2011 | 14.49 | 14.92 | 14.44 | 14.61 | 321,566 | -0.05(-0.34%) |
Nov 11, 2011 | 14.81 | 14.81 | 14.34 | 14.66 | 530,031 | +0.01(+0.07%) |
Nov 10, 2011 | 15.13 | 15.43 | 14.33 | 14.65 | 678,198 | -0.13(-0.88%) |
Nov 09, 2011 | 15.24 | 16.10 | 14.63 | 14.78 | 1,409,290 | -1.29(-8.03%) |
Nov 08, 2011 | 15.31 | 16.09 | 14.73 | 16.07 | 1,017,292 | +0.92(+6.07%) |
Nov 07, 2011 | 14.26 | 15.20 | 14.26 | 15.15 | 621,255 | +0.83(+5.80%) |
Nov 04, 2011 | 14.75 | 15.03 | 14.27 | 14.32 | 450,694 | -0.59(-3.96%) |
Nov 03, 2011 | 14.70 | 14.94 | 14.03 | 14.91 | 287,123 | +0.57(+3.97%) |
Nov 02, 2011 | 13.95 | 14.43 | 13.88 | 14.34 | 335,387 | +0.64(+4.67%) |
Nov 01, 2011 | 13.81 | 14.31 | 13.58 | 13.70 | 564,755 | -0.76(-5.26%) |
Oct 31, 2011 | 14.65 | 14.80 | 14.30 | 14.46 | 324,529 | -0.49(-3.28%) |
Oct 28, 2011 | 14.65 | 14.96 | 14.41 | 14.95 | 410,410 | +0.22(+1.49%) |
Oct 27, 2011 | 13.91 | 14.75 | 13.81 | 14.73 | 852,047 | +1.32(+9.84%) |
Oct 26, 2011 | 13.28 | 13.66 | 12.86 | 13.41 | 343,659 | +0.35(+2.68%) |
Oct 25, 2011 | 13.55 | 13.63 | 13.00 | 13.06 | 385,183 | -0.59(-4.32%) |
Oct 24, 2011 | 12.82 | 13.75 | 12.82 | 13.65 | 405,056 | +0.88(+6.89%) |
Oct 21, 2011 | 12.75 | 13.11 | 12.54 | 12.77 | 194,958 | +0.28(+2.24%) |
Oct 20, 2011 | 12.55 | 12.57 | 12.10 | 12.49 | 284,680 | -0.01(-0.08%) |
Oct 19, 2011 | 13.00 | 13.16 | 12.48 | 12.50 | 490,806 | -0.50(-3.85%) |
Oct 18, 2011 | 12.40 | 13.07 | 11.90 | 13.00 | 472,864 | +0.62(+5.01%) |
Oct 17, 2011 | 12.90 | 12.90 | 12.20 | 12.38 | 432,309 | -0.62(-4.77%) |
Oct 14, 2011 | 13.12 | 13.40 | 12.80 | 13.00 | 197,945 | +0.01(+0.08%) |
Oct 13, 2011 | 12.58 | 13.10 | 12.51 | 12.99 | 336,743 | +0.30(+2.36%) |
Oct 12, 2011 | 12.59 | 12.91 | 12.50 | 12.69 | 185,462 | +0.26(+2.09%) |
Oct 11, 2011 | 12.61 | 12.62 | 12.26 | 12.43 | 472,322 | -0.37(-2.89%) |
Oct 10, 2011 | 12.34 | 13.03 | 12.15 | 12.80 | 392,079 | +0.69(+5.70%) |
Oct 07, 2011 | 12.46 | 13.14 | 12.08 | 12.11 | 613,611 | -0.38(-3.04%) |
Oct 06, 2011 | 12.42 | 12.50 | 11.80 | 12.49 | 453,688 | +0.38(+3.14%) |
Oct 05, 2011 | 11.50 | 12.41 | 11.29 | 12.11 | 558,562 | +0.64(+5.58%) |
Oct 04, 2011 | 10.91 | 11.53 | 10.45 | 11.47 | 860,315 | +0.53(+4.84%) |
Oct 03, 2011 | 11.79 | 12.15 | 10.71 | 10.94 | 1,018,300 | -0.98(-8.22%) |
Sep 30, 2011 | 12.34 | 12.66 | 11.88 | 11.92 | 868,451 | -0.67(-5.32%) |
Sep 29, 2011 | 13.03 | 13.22 | 12.13 | 12.59 | 704,532 | -0.16(-1.25%) |
Sep 28, 2011 | 13.78 | 13.87 | 12.59 | 12.75 | 1,038,929 | -1.00(-7.27%) |
Sep 27, 2011 | 13.88 | 14.37 | 13.46 | 13.75 | 888,620 | +0.03(+0.22%) |
Sep 26, 2011 | 14.19 | 14.31 | 13.14 | 13.72 | 964,990 | -0.37(-2.63%) |
Sep 23, 2011 | 14.12 | 14.69 | 13.60 | 14.09 | 708,731 | -0.12(-0.84%) |
Sep 22, 2011 | 14.62 | 14.94 | 13.79 | 14.21 | 1,090,696 | -0.93(-6.14%) |
Sep 21, 2011 | 15.82 | 16.25 | 15.03 | 15.14 | 523,699 | -0.65(-4.12%) |
Sep 20, 2011 | 15.79 | 16.47 | 15.56 | 15.79 | 1,173,432 | +0.13(+0.83%) |
Sep 19, 2011 | 15.64 | 15.96 | 15.07 | 15.66 | 561,597 | -0.31(-1.94%) |
Sep 16, 2011 | 15.11 | 16.05 | 15.01 | 15.97 | 1,197,608 | +1.01(+6.75%) |
Sep 15, 2011 | 15.12 | 15.30 | 14.71 | 14.96 | 311,675 | -0.05(-0.33%) |
Sep 14, 2011 | 14.57 | 15.28 | 14.30 | 15.01 | 747,354 | +0.57(+3.95%) |
Sep 13, 2011 | 14.19 | 14.60 | 14.04 | 14.44 | 626,048 | +0.27(+1.91%) |
Sep 12, 2011 | 14.01 | 14.25 | 13.56 | 14.17 | 816,794 | +0.02(+0.14%) |
Sep 09, 2011 | 14.50 | 14.75 | 13.72 | 14.15 | 638,050 | -0.49(-3.35%) |
Sep 08, 2011 | 15.04 | 15.37 | 14.64 | 14.64 | 527,136 | -0.51(-3.37%) |
Sep 07, 2011 | 14.86 | 15.19 | 14.53 | 15.15 | 506,342 | +0.71(+4.92%) |
Sep 06, 2011 | 14.16 | 14.48 | 13.87 | 14.44 | 430,666 | -0.20(-1.37%) |
Sep 02, 2011 | 14.17 | 14.94 | 14.09 | 14.64 | 450,738 | -0.04(-0.27%) |