Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.30 | 15.25 | 14.30 | 15.10 | 622,236 | +1.38(+10.07%) |
Nov 29, 2011 | 13.91 | 13.91 | 13.56 | 13.72 | 254,738 | -0.17(-1.23%) |
Nov 28, 2011 | 13.50 | 14.20 | 13.35 | 13.89 | 468,808 | +1.09(+8.48%) |
Nov 25, 2011 | 13.10 | 13.31 | 12.79 | 12.80 | 122,162 | -0.40(-3.06%) |
Nov 23, 2011 | 13.84 | 14.02 | 13.18 | 13.21 | 223,651 | -0.86(-6.12%) |
Nov 22, 2011 | 14.27 | 14.41 | 13.87 | 14.07 | 160,584 | -0.22(-1.51%) |
Nov 21, 2011 | 14.41 | 14.52 | 14.11 | 14.28 | 228,188 | -0.52(-3.52%) |
Nov 18, 2011 | 14.88 | 14.89 | 14.44 | 14.80 | 204,711 | -0.04(-0.24%) |
Nov 17, 2011 | 15.00 | 15.16 | 14.69 | 14.84 | 280,768 | -0.23(-1.55%) |
Nov 16, 2011 | 15.33 | 15.58 | 15.06 | 15.07 | 224,382 | -0.48(-3.06%) |
Nov 15, 2011 | 14.90 | 15.66 | 14.88 | 15.55 | 315,764 | +0.55(+3.65%) |
Nov 14, 2011 | 15.49 | 15.50 | 14.80 | 15.00 | 455,298 | -0.63(-4.02%) |
Nov 11, 2011 | 14.90 | 15.65 | 14.81 | 15.63 | 374,719 | +1.03(+7.07%) |
Nov 10, 2011 | 14.04 | 14.62 | 13.84 | 14.60 | 364,677 | +0.84(+6.13%) |
Nov 09, 2011 | 14.54 | 14.67 | 13.71 | 13.75 | 310,473 | -1.43(-9.40%) |
Nov 08, 2011 | 15.23 | 15.23 | 14.56 | 15.18 | 222,972 | +0.13(+0.83%) |
Nov 07, 2011 | 14.89 | 15.14 | 14.71 | 15.06 | 266,719 | +0.10(+0.66%) |
Nov 04, 2011 | 14.90 | 15.05 | 14.66 | 14.96 | 141,387 | -0.11(-0.71%) |
Nov 03, 2011 | 14.41 | 15.17 | 14.10 | 15.06 | 354,692 | +0.88(+6.20%) |
Nov 02, 2011 | 14.10 | 14.36 | 13.73 | 14.19 | 378,427 | +0.40(+2.93%) |
Nov 01, 2011 | 13.62 | 14.10 | 13.40 | 13.78 | 616,932 | -0.55(-3.82%) |
Oct 31, 2011 | 15.23 | 15.23 | 14.33 | 14.33 | 259,242 | -1.21(-7.79%) |
Oct 28, 2011 | 15.81 | 15.91 | 15.41 | 15.54 | 279,733 | -0.25(-1.59%) |
Oct 27, 2011 | 15.00 | 15.99 | 14.95 | 15.79 | 465,539 | +1.43(+9.93%) |
Oct 26, 2011 | 14.25 | 14.53 | 13.61 | 14.36 | 372,896 | +0.41(+2.96%) |
Oct 25, 2011 | 14.60 | 14.62 | 13.93 | 13.95 | 429,474 | -0.82(-5.53%) |
Oct 24, 2011 | 14.53 | 14.93 | 14.31 | 14.77 | 373,985 | +0.34(+2.36%) |
Oct 21, 2011 | 14.18 | 14.63 | 14.10 | 14.43 | 351,544 | +0.53(+3.81%) |
Oct 20, 2011 | 13.76 | 14.04 | 13.56 | 13.90 | 598,607 | +0.14(+1.04%) |
Oct 19, 2011 | 13.84 | 13.98 | 13.55 | 13.75 | 724,258 | -0.11(-0.78%) |
Oct 18, 2011 | 13.30 | 13.96 | 12.99 | 13.86 | 459,015 | +0.59(+4.46%) |
Oct 17, 2011 | 13.31 | 13.47 | 13.07 | 13.27 | 870,886 | -0.18(-1.33%) |
Oct 14, 2011 | 13.10 | 13.58 | 13.10 | 13.45 | 596,182 | +0.38(+2.88%) |
Oct 13, 2011 | 13.02 | 13.15 | 12.64 | 13.07 | 702,097 | -0.06(-0.48%) |
Oct 12, 2011 | 13.06 | 13.37 | 12.97 | 13.14 | 807,927 | +0.16(+1.24%) |
Oct 11, 2011 | 12.72 | 13.09 | 12.51 | 12.97 | 667,281 | +0.08(+0.63%) |
Oct 10, 2011 | 12.01 | 12.91 | 11.96 | 12.89 | 540,351 | +1.18(+10.12%) |
Oct 07, 2011 | 12.09 | 12.11 | 11.42 | 11.71 | 490,755 | -0.29(-2.39%) |
Oct 06, 2011 | 11.68 | 12.05 | 11.57 | 12.00 | 405,126 | +0.27(+2.29%) |
Oct 05, 2011 | 11.68 | 12.11 | 11.56 | 11.73 | 659,107 | +0.07(+0.62%) |
Oct 04, 2011 | 10.17 | 11.68 | 10.09 | 11.65 | 687,020 | +1.32(+12.76%) |
Oct 03, 2011 | 10.88 | 11.12 | 10.26 | 10.34 | 663,331 | -0.60(-5.50%) |
Sep 30, 2011 | 11.31 | 11.37 | 10.94 | 10.94 | 583,154 | -0.63(-5.43%) |
Sep 29, 2011 | 11.55 | 11.80 | 11.12 | 11.57 | 381,429 | +0.36(+3.20%) |
Sep 28, 2011 | 12.01 | 12.12 | 11.19 | 11.21 | 312,272 | -0.81(-6.72%) |
Sep 27, 2011 | 12.10 | 12.49 | 11.89 | 12.01 | 557,655 | +0.26(+2.21%) |
Sep 26, 2011 | 11.48 | 11.76 | 11.04 | 11.75 | 491,400 | +0.42(+3.72%) |
Sep 23, 2011 | 10.81 | 11.34 | 10.78 | 11.33 | 580,564 | +0.52(+4.81%) |
Sep 22, 2011 | 11.17 | 11.52 | 10.67 | 10.81 | 958,684 | -0.82(-7.02%) |
Sep 21, 2011 | 12.41 | 12.44 | 11.61 | 11.63 | 798,778 | -0.78(-6.29%) |
Sep 20, 2011 | 12.41 | 12.74 | 12.29 | 12.41 | 865,727 | +0.04(+0.36%) |
Sep 19, 2011 | 12.07 | 12.43 | 11.98 | 12.36 | 887,935 | -0.07(-0.58%) |
Sep 16, 2011 | 12.22 | 12.50 | 12.12 | 12.44 | 1,001,892 | +0.22(+1.76%) |
Sep 15, 2011 | 12.20 | 12.23 | 11.74 | 12.22 | 535,061 | +0.22(+1.87%) |
Sep 14, 2011 | 11.88 | 12.21 | 11.64 | 12.00 | 895,273 | +0.26(+2.22%) |
Sep 13, 2011 | 11.26 | 11.79 | 11.09 | 11.74 | 1,226,184 | +0.54(+4.81%) |
Sep 12, 2011 | 11.22 | 11.43 | 10.95 | 11.20 | 1,105,827 | -0.16(-1.42%) |
Sep 09, 2011 | 13.05 | 13.05 | 11.03 | 11.36 | 2,159,490 | -2.09(-15.54%) |
Sep 08, 2011 | 13.47 | 13.67 | 13.16 | 13.45 | 740,276 | -0.23(-1.70%) |
Sep 07, 2011 | 13.34 | 13.79 | 13.19 | 13.68 | 700,673 | +0.56(+4.24%) |
Sep 06, 2011 | 12.87 | 13.17 | 12.77 | 13.13 | 404,033 | -0.20(-1.48%) |
Sep 02, 2011 | 13.86 | 13.90 | 13.24 | 13.32 | 421,705 | -0.92(-6.43%) |