Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.19 | 15.92 | 15.13 | 15.91 | 2,646,817 | +1.35(+9.27%) |
Nov 29, 2011 | 14.35 | 14.67 | 14.15 | 14.56 | 1,577,071 | +0.29(+2.04%) |
Nov 28, 2011 | 13.59 | 14.31 | 13.53 | 14.27 | 1,424,818 | +1.21(+9.29%) |
Nov 25, 2011 | 13.34 | 13.49 | 13.05 | 13.06 | 457,724 | -0.37(-2.74%) |
Nov 23, 2011 | 13.64 | 13.76 | 13.42 | 13.42 | 1,442,049 | -0.40(-2.90%) |
Nov 22, 2011 | 13.73 | 14.12 | 13.63 | 13.82 | 1,213,745 | -0.02(-0.12%) |
Nov 21, 2011 | 13.71 | 14.06 | 13.71 | 13.84 | 2,109,825 | -0.32(-2.23%) |
Nov 18, 2011 | 14.05 | 14.28 | 13.85 | 14.16 | 1,405,345 | +0.09(+0.67%) |
Nov 17, 2011 | 14.29 | 14.41 | 13.80 | 14.06 | 1,219,311 | -0.26(-1.84%) |
Nov 16, 2011 | 14.37 | 14.98 | 14.30 | 14.33 | 1,079,417 | -0.28(-1.92%) |
Nov 15, 2011 | 14.14 | 14.74 | 14.06 | 14.61 | 746,905 | +0.32(+2.21%) |
Nov 14, 2011 | 14.61 | 14.64 | 14.23 | 14.29 | 675,526 | -0.39(-2.67%) |
Nov 11, 2011 | 14.59 | 15.00 | 14.46 | 14.69 | 1,037,844 | +0.34(+2.37%) |
Nov 10, 2011 | 14.23 | 14.71 | 14.03 | 14.35 | 1,734,956 | +0.46(+3.31%) |
Nov 09, 2011 | 14.14 | 14.28 | 13.85 | 13.89 | 1,920,226 | -0.74(-5.07%) |
Nov 08, 2011 | 14.78 | 14.95 | 14.19 | 14.63 | 1,506,309 | -0.05(-0.35%) |
Nov 07, 2011 | 14.75 | 14.86 | 14.34 | 14.68 | 1,316,559 | -0.06(-0.40%) |
Nov 04, 2011 | 14.73 | 14.91 | 14.48 | 14.74 | 1,460,602 | -0.20(-1.31%) |
Nov 03, 2011 | 14.98 | 15.04 | 14.34 | 14.93 | 1,812,201 | +0.26(+1.74%) |
Nov 02, 2011 | 14.65 | 14.91 | 14.15 | 14.68 | 1,838,449 | +0.37(+2.56%) |
Nov 01, 2011 | 14.31 | 14.70 | 14.05 | 14.31 | 2,183,664 | -0.73(-4.87%) |
Oct 31, 2011 | 15.04 | 15.32 | 14.85 | 15.04 | 2,564,522 | -0.41(-2.65%) |
Oct 28, 2011 | 16.20 | 16.40 | 15.33 | 15.45 | 2,511,289 | -0.74(-4.58%) |
Oct 27, 2011 | 16.82 | 18.02 | 15.77 | 16.19 | 4,398,446 | +0.19(+1.17%) |
Oct 26, 2011 | 15.73 | 16.14 | 14.94 | 16.01 | 2,647,724 | +0.65(+4.22%) |
Oct 25, 2011 | 16.17 | 16.29 | 15.34 | 15.36 | 1,886,922 | -1.00(-6.09%) |
Oct 24, 2011 | 15.39 | 16.45 | 15.39 | 16.36 | 2,496,298 | +0.98(+6.37%) |
Oct 21, 2011 | 15.44 | 15.44 | 15.11 | 15.38 | 1,512,795 | +0.32(+2.15%) |
Oct 20, 2011 | 14.78 | 15.11 | 14.38 | 15.05 | 1,906,083 | +0.32(+2.14%) |
Oct 19, 2011 | 15.25 | 15.38 | 14.65 | 14.74 | 1,581,252 | -0.44(-2.92%) |
Oct 18, 2011 | 15.09 | 15.52 | 14.40 | 15.18 | 1,828,132 | +0.14(+0.96%) |
Oct 17, 2011 | 15.18 | 15.32 | 14.94 | 15.04 | 1,429,965 | -0.32(-2.11%) |
Oct 14, 2011 | 15.50 | 15.61 | 14.91 | 15.36 | 1,673,102 | +0.06(+0.39%) |
Oct 13, 2011 | 15.13 | 15.61 | 14.93 | 15.30 | 3,112,541 | +0.05(+0.34%) |
Oct 12, 2011 | 14.93 | 15.45 | 14.72 | 15.25 | 3,218,673 | +0.49(+3.29%) |
Oct 11, 2011 | 14.27 | 14.89 | 14.18 | 14.76 | 2,044,974 | +0.38(+2.67%) |
Oct 10, 2011 | 13.88 | 14.66 | 13.72 | 14.38 | 1,947,631 | +0.83(+6.10%) |
Oct 07, 2011 | 13.87 | 14.10 | 13.31 | 13.55 | 1,889,296 | -0.20(-1.42%) |
Oct 06, 2011 | 13.65 | 13.85 | 13.54 | 13.75 | 2,173,198 | +0.49(+3.73%) |
Oct 05, 2011 | 12.56 | 13.37 | 12.26 | 13.25 | 2,836,756 | +0.69(+5.49%) |
Oct 04, 2011 | 11.30 | 12.68 | 11.27 | 12.56 | 3,578,144 | +1.06(+9.26%) |
Oct 03, 2011 | 11.82 | 12.05 | 11.38 | 11.50 | 3,332,956 | -0.46(-3.85%) |
Sep 30, 2011 | 12.18 | 12.43 | 11.89 | 11.96 | 1,952,231 | -0.55(-4.36%) |
Sep 29, 2011 | 12.61 | 13.03 | 12.10 | 12.51 | 2,992,079 | +0.25(+2.02%) |
Sep 28, 2011 | 13.25 | 13.35 | 12.17 | 12.26 | 2,010,806 | -0.89(-6.74%) |
Sep 27, 2011 | 13.15 | 13.83 | 12.99 | 13.14 | 2,337,315 | +0.43(+3.42%) |
Sep 26, 2011 | 12.20 | 12.72 | 12.01 | 12.71 | 1,971,088 | +0.71(+5.89%) |
Sep 23, 2011 | 11.83 | 12.39 | 11.79 | 12.00 | 1,543,017 | +0.10(+0.86%) |
Sep 22, 2011 | 11.35 | 12.10 | 11.24 | 11.90 | 3,483,134 | +0.02(+0.14%) |
Sep 21, 2011 | 12.39 | 12.74 | 11.85 | 11.88 | 1,903,319 | -0.48(-3.86%) |
Sep 20, 2011 | 12.91 | 12.96 | 12.34 | 12.36 | 901,823 | -0.46(-3.59%) |
Sep 19, 2011 | 12.55 | 13.00 | 12.33 | 12.82 | 1,019,535 | -0.09(-0.66%) |
Sep 16, 2011 | 13.10 | 13.54 | 12.61 | 12.91 | 1,782,315 | -0.20(-1.56%) |
Sep 15, 2011 | 12.83 | 13.14 | 12.37 | 13.11 | 1,736,480 | +0.49(+3.85%) |
Sep 14, 2011 | 12.39 | 12.88 | 12.28 | 12.62 | 1,594,281 | +0.29(+2.35%) |
Sep 13, 2011 | 12.21 | 12.63 | 12.06 | 12.33 | 1,641,963 | +0.13(+1.05%) |
Sep 12, 2011 | 11.97 | 12.38 | 11.69 | 12.21 | 1,473,956 | +0.20(+1.70%) |
Sep 09, 2011 | 12.45 | 12.51 | 11.67 | 12.00 | 1,778,438 | -0.65(-5.12%) |
Sep 08, 2011 | 13.30 | 13.71 | 12.45 | 12.65 | 1,445,677 | -0.78(-5.83%) |
Sep 07, 2011 | 12.83 | 13.62 | 12.68 | 13.43 | 1,776,918 | +0.93(+7.42%) |
Sep 06, 2011 | 12.07 | 12.58 | 11.84 | 12.51 | 1,897,909 | +0.00(+0.00%) |
Sep 02, 2011 | 12.79 | 12.97 | 12.29 | 12.51 | 1,355,273 | -0.78(-5.84%) |