Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.04 | 14.34 | 14.04 | 14.34 | 10,266 | +0.52(+3.76%) |
Nov 29, 2011 | 13.81 | 14.00 | 13.79 | 13.82 | 12,964 | +0.33(+2.45%) |
Nov 28, 2011 | 13.30 | 13.59 | 13.30 | 13.49 | 51,197 | +0.59(+4.57%) |
Nov 25, 2011 | 12.99 | 13.03 | 12.79 | 12.90 | 19,674 | -0.24(-1.83%) |
Nov 23, 2011 | 13.20 | 13.20 | 13.04 | 13.14 | 7,512 | -0.25(-1.87%) |
Nov 22, 2011 | 13.50 | 13.50 | 13.39 | 13.39 | 32,580 | -0.04(-0.30%) |
Nov 21, 2011 | 13.42 | 13.43 | 13.31 | 13.43 | 42,876 | +0.18(+1.36%) |
Nov 18, 2011 | 13.40 | 13.40 | 13.20 | 13.25 | 25,840 | -0.25(-1.85%) |
Nov 17, 2011 | 13.84 | 13.84 | 13.48 | 13.50 | 89,843 | -0.25(-1.82%) |
Nov 16, 2011 | 13.70 | 13.95 | 13.70 | 13.75 | 13,661 | -0.34(-2.41%) |
Nov 15, 2011 | 13.96 | 14.09 | 13.82 | 14.09 | 8,427 | +0.04(+0.28%) |
Nov 14, 2011 | 14.32 | 14.32 | 14.04 | 14.05 | 3,216 | -0.22(-1.54%) |
Nov 11, 2011 | 14.40 | 14.40 | 14.15 | 14.27 | 5,435 | -0.15(-1.04%) |
Nov 10, 2011 | 14.24 | 14.46 | 14.24 | 14.42 | 3,503 | +0.06(+0.42%) |
Nov 09, 2011 | 14.58 | 14.64 | 14.36 | 14.36 | 7,913 | -0.10(-0.69%) |
Nov 08, 2011 | 14.47 | 14.47 | 14.11 | 14.46 | 15,421 | -0.13(-0.89%) |
Nov 07, 2011 | 14.43 | 14.59 | 14.32 | 14.59 | 4,714 | -0.19(-1.29%) |
Nov 04, 2011 | 14.71 | 15.05 | 14.60 | 14.78 | 13,882 | -0.36(-2.38%) |
Nov 03, 2011 | 14.82 | 15.15 | 14.79 | 15.14 | 38,100 | +0.73(+5.07%) |
Nov 02, 2011 | 14.53 | 14.53 | 14.31 | 14.41 | 18,878 | +1.06(+7.94%) |
Nov 01, 2011 | 13.35 | 13.55 | 13.35 | 13.35 | 4,232 | -0.05(-0.37%) |
Oct 31, 2011 | 13.44 | 13.66 | 13.40 | 13.40 | 6,100 | -0.55(-3.94%) |
Oct 28, 2011 | 14.08 | 14.08 | 13.91 | 13.95 | 18,151 | -0.32(-2.24%) |
Oct 27, 2011 | 14.45 | 14.45 | 14.17 | 14.27 | 16,614 | -0.10(-0.70%) |
Oct 26, 2011 | 14.31 | 14.40 | 14.22 | 14.37 | 50,743 | +0.87(+6.44%) |
Oct 25, 2011 | 13.58 | 13.65 | 13.37 | 13.50 | 8,215 | +0.15(+1.12%) |
Oct 24, 2011 | 13.12 | 13.40 | 13.12 | 13.35 | 9,873 | +0.21(+1.60%) |
Oct 21, 2011 | 12.96 | 13.14 | 12.96 | 13.14 | 3,100 | +0.27(+2.10%) |
Oct 20, 2011 | 12.88 | 12.93 | 12.65 | 12.87 | 12,217 | -0.29(-2.20%) |
Oct 19, 2011 | 13.09 | 13.29 | 13.09 | 13.16 | 2,480 | +0.08(+0.61%) |
Oct 18, 2011 | 12.96 | 13.08 | 12.76 | 13.08 | 16,173 | +0.00(+0.00%) |
Oct 17, 2011 | 13.44 | 13.44 | 13.08 | 13.08 | 18,437 | -0.42(-3.11%) |
Oct 14, 2011 | 13.55 | 13.60 | 13.42 | 13.50 | 3,774 | -0.20(-1.46%) |
Oct 13, 2011 | 13.76 | 13.76 | 13.57 | 13.70 | 32,088 | +0.05(+0.37%) |
Oct 12, 2011 | 13.50 | 13.65 | 13.50 | 13.65 | 26,270 | +0.32(+2.40%) |
Oct 11, 2011 | 13.27 | 13.45 | 13.27 | 13.33 | 25,694 | +0.18(+1.37%) |
Oct 10, 2011 | 13.01 | 13.15 | 13.01 | 13.15 | 5,818 | +0.46(+3.62%) |
Oct 07, 2011 | 13.03 | 13.03 | 12.66 | 12.69 | 5,429 | +0.22(+1.76%) |
Oct 06, 2011 | 12.47 | 12.47 | 12.27 | 12.47 | 1,860 | +0.02(+0.16%) |
Oct 05, 2011 | 12.10 | 12.45 | 12.00 | 12.45 | 11,086 | +0.39(+3.23%) |
Oct 04, 2011 | 12.00 | 12.18 | 11.75 | 12.06 | 18,065 | -0.41(-3.29%) |
Oct 03, 2011 | 12.80 | 12.80 | 12.47 | 12.47 | 15,461 | -0.77(-5.82%) |
Sep 30, 2011 | 13.64 | 13.64 | 13.24 | 13.24 | 11,931 | -0.02(-0.15%) |
Sep 29, 2011 | 13.32 | 13.38 | 13.07 | 13.26 | 11,384 | +0.24(+1.84%) |
Sep 28, 2011 | 13.32 | 13.40 | 13.02 | 13.02 | 20,512 | +0.23(+1.80%) |
Sep 27, 2011 | 12.92 | 12.92 | 12.63 | 12.79 | 13,671 | +1.19(+10.26%) |
Sep 26, 2011 | 11.69 | 11.69 | 11.34 | 11.60 | 75,322 | -0.50(-4.13%) |
Sep 23, 2011 | 12.00 | 12.14 | 12.00 | 12.10 | 262,277 | -0.44(-3.51%) |
Sep 22, 2011 | 12.58 | 12.59 | 12.35 | 12.54 | 205,879 | -0.38(-2.94%) |
Sep 21, 2011 | 13.14 | 13.23 | 12.92 | 12.92 | 117,193 | -0.11(-0.84%) |
Sep 20, 2011 | 13.26 | 13.26 | 13.03 | 13.03 | 11,454 | +0.05(+0.39%) |
Sep 19, 2011 | 12.69 | 12.98 | 12.69 | 12.98 | 11,206 | -0.32(-2.41%) |
Sep 16, 2011 | 13.40 | 13.40 | 13.30 | 13.30 | 4,114 | -0.10(-0.75%) |
Sep 15, 2011 | 13.30 | 13.40 | 13.30 | 13.40 | 7,951 | +0.31(+2.37%) |
Sep 14, 2011 | 13.09 | 13.09 | 12.88 | 13.09 | 7,900 | +0.09(+0.69%) |
Sep 13, 2011 | 12.85 | 13.00 | 12.83 | 13.00 | 13,561 | +0.11(+0.85%) |
Sep 12, 2011 | 12.64 | 12.89 | 12.64 | 12.89 | 12,382 | +0.39(+3.12%) |
Sep 09, 2011 | 12.75 | 12.75 | 12.50 | 12.50 | 3,070 | -0.32(-2.50%) |
Sep 08, 2011 | 12.91 | 13.09 | 12.82 | 12.82 | 12,500 | +0.06(+0.47%) |
Sep 07, 2011 | 12.58 | 12.84 | 12.58 | 12.76 | 7,857 | +0.40(+3.24%) |
Sep 06, 2011 | 12.36 | 12.36 | 12.08 | 12.36 | 6,641 | -1.03(-7.69%) |
Sep 02, 2011 | 13.55 | 13.55 | 13.20 | 13.39 | 13,263 | +0.04(+0.30%) |