Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.69 | 14.45 | 13.52 | 14.45 | 20,512 | +1.72(+13.49%) |
Nov 29, 2011 | 12.90 | 13.09 | 12.71 | 12.73 | 10,239 | -0.17(-1.29%) |
Nov 28, 2011 | 12.38 | 12.97 | 12.38 | 12.90 | 15,076 | +0.85(+7.06%) |
Nov 25, 2011 | 12.03 | 12.58 | 11.99 | 12.05 | 4,814 | +0.02(+0.15%) |
Nov 23, 2011 | 13.14 | 13.14 | 12.03 | 12.03 | 8,518 | -1.24(-9.37%) |
Nov 22, 2011 | 13.42 | 13.64 | 13.14 | 13.27 | 7,944 | -0.18(-1.30%) |
Nov 21, 2011 | 13.54 | 13.65 | 13.27 | 13.45 | 6,343 | -0.25(-1.85%) |
Nov 18, 2011 | 13.91 | 14.22 | 13.26 | 13.70 | 7,912 | -0.17(-1.20%) |
Nov 17, 2011 | 13.35 | 13.99 | 13.35 | 13.87 | 6,419 | +0.66(+4.97%) |
Nov 16, 2011 | 13.40 | 13.63 | 12.98 | 13.21 | 9,422 | -0.27(-2.01%) |
Nov 15, 2011 | 13.68 | 14.23 | 13.03 | 13.49 | 24,428 | -0.28(-2.04%) |
Nov 14, 2011 | 14.90 | 15.06 | 13.63 | 13.77 | 25,548 | -1.18(-7.91%) |
Nov 11, 2011 | 14.36 | 15.05 | 14.12 | 14.95 | 7,047 | +0.86(+6.09%) |
Nov 10, 2011 | 14.36 | 14.86 | 13.56 | 14.09 | 12,163 | -0.11(-0.74%) |
Nov 09, 2011 | 15.41 | 15.82 | 13.26 | 14.19 | 11,679 | -1.51(-9.60%) |
Nov 08, 2011 | 15.52 | 16.02 | 15.36 | 15.70 | 7,815 | -0.28(-1.75%) |
Nov 07, 2011 | 16.18 | 16.18 | 15.72 | 15.98 | 1,158 | -0.16(-0.98%) |
Nov 04, 2011 | 16.20 | 16.38 | 15.99 | 16.14 | 4,319 | -0.07(-0.43%) |
Nov 03, 2011 | 15.85 | 16.29 | 15.61 | 16.21 | 17,881 | +0.53(+3.41%) |
Nov 02, 2011 | 15.90 | 16.20 | 15.61 | 15.68 | 8,875 | +0.13(+0.85%) |
Nov 01, 2011 | 15.85 | 16.41 | 15.35 | 15.54 | 14,060 | -0.74(-4.57%) |
Oct 31, 2011 | 16.09 | 16.86 | 16.09 | 16.29 | 7,910 | +0.12(+0.76%) |
Oct 28, 2011 | 16.23 | 16.43 | 15.93 | 16.17 | 7,148 | -0.26(-1.60%) |
Oct 27, 2011 | 16.62 | 16.65 | 15.99 | 16.43 | 38,948 | +0.16(+0.97%) |
Oct 26, 2011 | 17.07 | 17.52 | 15.78 | 16.27 | 12,665 | +0.23(+1.42%) |
Oct 25, 2011 | 16.37 | 16.66 | 15.98 | 16.04 | 17,991 | -0.39(-2.35%) |
Oct 24, 2011 | 16.13 | 16.43 | 15.79 | 16.43 | 16,644 | +0.27(+1.68%) |
Oct 21, 2011 | 15.71 | 16.42 | 15.40 | 16.16 | 9,417 | +0.80(+5.19%) |
Oct 20, 2011 | 16.11 | 16.21 | 15.29 | 15.36 | 2,055 | +0.24(+1.56%) |
Oct 19, 2011 | 16.13 | 16.32 | 14.96 | 15.12 | 11,057 | -1.19(-7.30%) |
Oct 18, 2011 | 15.11 | 16.43 | 15.06 | 16.32 | 19,389 | +1.13(+7.44%) |
Oct 17, 2011 | 15.12 | 15.22 | 14.97 | 15.19 | 14,367 | -0.02(-0.12%) |
Oct 14, 2011 | 15.20 | 15.20 | 14.83 | 15.20 | 11,004 | +0.00(+0.00%) |
Oct 13, 2011 | 15.43 | 15.43 | 14.79 | 15.20 | 7,920 | -0.56(-3.56%) |
Oct 12, 2011 | 14.55 | 16.19 | 14.55 | 15.76 | 13,196 | +0.94(+6.32%) |
Oct 11, 2011 | 14.57 | 15.29 | 14.28 | 14.83 | 17,877 | +0.15(+1.01%) |
Oct 10, 2011 | 15.04 | 15.04 | 13.80 | 14.68 | 11,109 | -0.35(-2.33%) |
Oct 07, 2011 | 14.97 | 15.44 | 14.46 | 15.03 | 9,657 | -0.01(-0.06%) |
Oct 06, 2011 | 15.33 | 15.33 | 14.12 | 15.04 | 15,894 | +0.07(+0.47%) |
Oct 05, 2011 | 14.27 | 14.97 | 13.89 | 14.97 | 5,504 | +0.70(+4.91%) |
Oct 04, 2011 | 12.94 | 14.28 | 12.17 | 14.27 | 15,130 | +1.38(+10.67%) |
Oct 03, 2011 | 13.50 | 14.14 | 12.89 | 12.89 | 11,627 | -0.59(-4.36%) |
Sep 30, 2011 | 13.58 | 14.09 | 13.23 | 13.48 | 8,049 | -0.44(-3.15%) |
Sep 29, 2011 | 14.03 | 14.06 | 13.58 | 13.91 | 3,157 | -0.06(-0.44%) |
Sep 28, 2011 | 14.12 | 14.45 | 13.98 | 13.98 | 11,783 | -0.36(-2.51%) |
Sep 27, 2011 | 13.94 | 14.34 | 13.38 | 14.34 | 8,465 | +0.70(+5.14%) |
Sep 26, 2011 | 13.49 | 13.71 | 13.44 | 13.63 | 8,469 | +0.38(+2.84%) |
Sep 23, 2011 | 13.48 | 14.01 | 13.07 | 13.26 | 7,451 | -0.08(-0.59%) |
Sep 22, 2011 | 13.68 | 14.46 | 12.79 | 13.34 | 22,957 | -0.32(-2.31%) |
Sep 21, 2011 | 13.08 | 13.65 | 12.11 | 13.65 | 7,306 | +0.57(+4.35%) |
Sep 20, 2011 | 13.58 | 13.89 | 13.04 | 13.08 | 13,296 | -0.33(-2.48%) |
Sep 19, 2011 | 13.40 | 13.95 | 12.40 | 13.41 | 12,108 | -0.17(-1.23%) |
Sep 16, 2011 | 13.84 | 14.05 | 13.45 | 13.58 | 21,866 | -0.16(-1.15%) |
Sep 15, 2011 | 13.77 | 13.78 | 13.55 | 13.74 | 3,990 | +0.04(+0.26%) |
Sep 14, 2011 | 13.56 | 13.78 | 13.56 | 13.70 | 15,029 | +0.36(+2.69%) |
Sep 13, 2011 | 13.37 | 13.54 | 13.28 | 13.34 | 4,781 | -0.24(-1.74%) |
Sep 12, 2011 | 13.41 | 13.77 | 13.26 | 13.58 | 4,006 | +0.06(+0.45%) |
Sep 09, 2011 | 14.27 | 14.42 | 13.25 | 13.52 | 12,549 | -0.89(-6.20%) |
Sep 08, 2011 | 15.30 | 15.30 | 14.27 | 14.41 | 5,643 | -0.26(-1.79%) |
Sep 07, 2011 | 14.35 | 15.40 | 14.17 | 14.68 | 20,072 | +0.83(+6.01%) |
Sep 06, 2011 | 12.91 | 14.15 | 12.91 | 13.84 | 13,533 | +0.79(+6.04%) |
Sep 02, 2011 | 13.52 | 13.52 | 13.06 | 13.06 | 11,657 | -0.70(-5.10%) |