Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.53 | 11.52 | 10.53 | 11.31 | 15,611 | +0.12(+1.07%) |
Nov 29, 2011 | 11.13 | 11.49 | 10.86 | 11.19 | 7,728 | +0.06(+0.54%) |
Nov 28, 2011 | 11.34 | 11.49 | 11.13 | 11.13 | 7,119 | +0.12(+1.09%) |
Nov 25, 2011 | 10.98 | 11.13 | 10.92 | 11.01 | 9,316 | +0.03(+0.27%) |
Nov 23, 2011 | 10.65 | 11.22 | 10.53 | 10.98 | 27,351 | +0.15(+1.39%) |
Nov 22, 2011 | 10.77 | 10.98 | 10.59 | 10.83 | 17,413 | -0.06(-0.55%) |
Nov 21, 2011 | 11.52 | 11.61 | 10.74 | 10.89 | 14,555 | -0.81(-6.92%) |
Nov 18, 2011 | 11.76 | 11.76 | 11.55 | 11.70 | 12,626 | +0.00(+0.00%) |
Nov 17, 2011 | 11.97 | 11.97 | 11.43 | 11.70 | 25,157 | +0.06(+0.52%) |
Nov 16, 2011 | 12.78 | 13.26 | 10.56 | 11.64 | 72,822 | -1.68(-12.61%) |
Nov 15, 2011 | 14.58 | 14.82 | 13.32 | 13.32 | 27,687 | -1.29(-8.83%) |
Nov 14, 2011 | 17.61 | 17.61 | 14.61 | 14.61 | 19,158 | -1.14(-7.24%) |
Nov 11, 2011 | 14.70 | 15.87 | 14.70 | 15.75 | 2,314 | -0.06(-0.38%) |
Nov 10, 2011 | 16.77 | 16.77 | 14.70 | 15.81 | 8,999 | -0.27(-1.68%) |
Nov 09, 2011 | 16.41 | 16.56 | 15.90 | 16.08 | 14,064 | -0.12(-0.74%) |
Nov 08, 2011 | 16.20 | 16.65 | 16.05 | 16.20 | 13,242 | -0.09(-0.55%) |
Nov 07, 2011 | 16.35 | 16.35 | 16.20 | 16.29 | 10,682 | +0.03(+0.18%) |
Nov 04, 2011 | 16.32 | 16.32 | 15.93 | 16.26 | 10,063 | -0.06(-0.37%) |
Nov 03, 2011 | 16.50 | 16.50 | 16.08 | 16.32 | 11,786 | +0.03(+0.18%) |
Nov 02, 2011 | 16.35 | 16.47 | 16.08 | 16.29 | 7,515 | +0.21(+1.31%) |
Nov 01, 2011 | 16.14 | 16.19 | 15.93 | 16.08 | 7,887 | -0.54(-3.25%) |
Oct 31, 2011 | 16.47 | 16.77 | 16.25 | 16.62 | 13,022 | -0.09(-0.54%) |
Oct 28, 2011 | 16.41 | 16.77 | 16.26 | 16.71 | 11,778 | +0.45(+2.77%) |
Oct 27, 2011 | 16.50 | 16.77 | 15.93 | 16.26 | 21,617 | -0.06(-0.37%) |
Oct 26, 2011 | 16.08 | 16.41 | 15.72 | 16.32 | 15,673 | +0.36(+2.26%) |
Oct 25, 2011 | 15.66 | 16.35 | 15.30 | 15.96 | 28,214 | +0.09(+0.57%) |
Oct 24, 2011 | 15.99 | 15.99 | 15.63 | 15.87 | 18,392 | +0.06(+0.38%) |
Oct 21, 2011 | 15.96 | 16.00 | 15.63 | 15.81 | 10,771 | -0.18(-1.13%) |
Oct 20, 2011 | 16.11 | 16.32 | 15.73 | 15.99 | 9,554 | -0.33(-2.02%) |
Oct 19, 2011 | 16.32 | 16.35 | 15.75 | 16.32 | 20,513 | -0.30(-1.81%) |
Oct 18, 2011 | 16.20 | 16.86 | 16.20 | 16.62 | 23,244 | +0.57(+3.55%) |
Oct 17, 2011 | 16.23 | 16.41 | 15.81 | 16.05 | 17,188 | -0.12(-0.74%) |
Oct 14, 2011 | 16.29 | 16.50 | 15.54 | 16.17 | 22,679 | +0.09(+0.56%) |
Oct 13, 2011 | 15.18 | 16.26 | 15.18 | 16.08 | 21,294 | +0.18(+1.13%) |
Oct 12, 2011 | 15.06 | 15.93 | 15.00 | 15.90 | 30,251 | +0.96(+6.43%) |
Oct 11, 2011 | 14.19 | 15.00 | 14.16 | 14.94 | 27,377 | +0.69(+4.84%) |
Oct 10, 2011 | 14.25 | 14.32 | 14.10 | 14.25 | 29,884 | +0.12(+0.85%) |
Oct 07, 2011 | 14.22 | 14.37 | 14.01 | 14.13 | 18,562 | -0.09(-0.63%) |
Oct 06, 2011 | 14.10 | 14.25 | 13.59 | 14.22 | 30,645 | +0.24(+1.72%) |
Oct 05, 2011 | 13.32 | 14.13 | 13.26 | 13.98 | 36,546 | +0.93(+7.13%) |
Oct 04, 2011 | 12.75 | 13.08 | 12.00 | 13.05 | 39,369 | +0.36(+2.84%) |
Oct 03, 2011 | 13.80 | 14.07 | 12.60 | 12.69 | 41,205 | -0.93(-6.83%) |
Sep 30, 2011 | 13.95 | 14.10 | 13.50 | 13.62 | 15,997 | -0.12(-0.87%) |
Sep 29, 2011 | 14.19 | 14.19 | 13.65 | 13.74 | 7,595 | -0.30(-2.14%) |
Sep 28, 2011 | 14.13 | 14.13 | 13.83 | 14.04 | 6,984 | -0.03(-0.21%) |
Sep 27, 2011 | 14.22 | 14.25 | 13.92 | 14.07 | 28,913 | +0.12(+0.86%) |
Sep 26, 2011 | 14.16 | 14.25 | 13.74 | 13.95 | 24,005 | -0.12(-0.85%) |
Sep 23, 2011 | 14.25 | 14.49 | 13.71 | 14.07 | 27,424 | +0.03(+0.21%) |
Sep 22, 2011 | 13.83 | 14.40 | 13.65 | 14.04 | 22,635 | -0.36(-2.50%) |
Sep 21, 2011 | 15.42 | 15.54 | 13.74 | 14.40 | 57,151 | -1.02(-6.61%) |
Sep 20, 2011 | 15.72 | 15.72 | 15.24 | 15.42 | 37,680 | -0.15(-0.96%) |
Sep 19, 2011 | 15.75 | 15.78 | 15.48 | 15.57 | 14,607 | -0.27(-1.70%) |
Sep 16, 2011 | 16.08 | 16.08 | 15.81 | 15.84 | 5,963 | -0.24(-1.49%) |
Sep 15, 2011 | 16.02 | 16.44 | 15.94 | 16.08 | 13,094 | +0.18(+1.13%) |
Sep 14, 2011 | 15.69 | 16.08 | 15.42 | 15.90 | 10,810 | +0.30(+1.92%) |
Sep 13, 2011 | 15.60 | 15.69 | 15.39 | 15.60 | 16,106 | +0.06(+0.39%) |
Sep 12, 2011 | 16.17 | 16.17 | 15.48 | 15.54 | 28,296 | -0.87(-5.30%) |
Sep 09, 2011 | 16.77 | 16.92 | 16.20 | 16.41 | 12,946 | -0.45(-2.67%) |
Sep 08, 2011 | 16.86 | 17.04 | 16.80 | 16.86 | 17,470 | -0.12(-0.71%) |
Sep 07, 2011 | 17.31 | 17.55 | 16.80 | 16.98 | 32,068 | -0.33(-1.91%) |
Sep 06, 2011 | 17.40 | 17.61 | 17.25 | 17.31 | 15,673 | -0.21(-1.20%) |
Sep 02, 2011 | 17.40 | 17.55 | 17.40 | 17.52 | 11,682 | -0.03(-0.17%) |