Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.71 | 20.25 | 19.55 | 20.14 | 517,728 | +1.18(+6.22%) |
Nov 29, 2011 | 18.43 | 19.17 | 18.20 | 18.96 | 198,867 | +0.52(+2.82%) |
Nov 28, 2011 | 17.88 | 18.46 | 17.34 | 18.44 | 235,596 | +1.09(+6.28%) |
Nov 25, 2011 | 17.50 | 17.76 | 17.34 | 17.35 | 152,806 | -0.24(-1.36%) |
Nov 23, 2011 | 17.53 | 17.90 | 17.35 | 17.59 | 175,482 | -0.07(-0.40%) |
Nov 22, 2011 | 17.86 | 18.22 | 17.62 | 17.66 | 159,332 | -0.13(-0.73%) |
Nov 21, 2011 | 17.99 | 18.24 | 17.52 | 17.79 | 306,055 | -0.60(-3.26%) |
Nov 18, 2011 | 18.76 | 18.99 | 18.31 | 18.39 | 185,012 | -0.35(-1.87%) |
Nov 17, 2011 | 18.73 | 19.27 | 18.66 | 18.74 | 221,712 | +0.01(+0.05%) |
Nov 16, 2011 | 19.04 | 19.70 | 18.65 | 18.73 | 306,473 | -0.66(-3.40%) |
Nov 15, 2011 | 18.52 | 19.47 | 18.42 | 19.39 | 397,341 | +0.72(+3.86%) |
Nov 14, 2011 | 19.34 | 19.53 | 18.46 | 18.67 | 350,602 | -0.74(-3.81%) |
Nov 11, 2011 | 18.86 | 19.48 | 18.62 | 19.41 | 400,236 | +0.83(+4.47%) |
Nov 10, 2011 | 18.70 | 18.99 | 18.26 | 18.58 | 242,618 | +0.12(+0.65%) |
Nov 09, 2011 | 18.55 | 19.08 | 18.33 | 18.46 | 308,192 | -0.83(-4.30%) |
Nov 08, 2011 | 18.88 | 19.38 | 18.70 | 19.29 | 603,454 | +0.55(+2.93%) |
Nov 07, 2011 | 18.40 | 18.86 | 18.15 | 18.74 | 456,567 | +0.01(+0.05%) |
Nov 04, 2011 | 17.44 | 20.00 | 17.44 | 18.73 | 1,363,117 | +0.96(+5.40%) |
Nov 03, 2011 | 16.08 | 17.85 | 15.12 | 17.77 | 867,505 | +3.26(+22.47%) |
Nov 02, 2011 | 14.72 | 14.72 | 14.09 | 14.51 | 164,527 | +0.18(+1.26%) |
Nov 01, 2011 | 14.40 | 15.18 | 14.23 | 14.33 | 371,445 | -0.73(-4.85%) |
Oct 31, 2011 | 14.96 | 15.53 | 14.56 | 15.06 | 369,682 | -0.22(-1.44%) |
Oct 28, 2011 | 14.30 | 15.86 | 14.30 | 15.28 | 386,225 | +0.15(+0.99%) |
Oct 27, 2011 | 14.31 | 15.55 | 13.30 | 15.13 | 507,829 | +1.37(+9.96%) |
Oct 26, 2011 | 12.91 | 13.95 | 12.71 | 13.76 | 379,410 | +0.98(+7.67%) |
Oct 25, 2011 | 12.38 | 12.86 | 12.25 | 12.78 | 240,266 | +0.29(+2.32%) |
Oct 24, 2011 | 11.72 | 12.51 | 11.72 | 12.49 | 197,627 | +0.79(+6.75%) |
Oct 21, 2011 | 11.95 | 11.96 | 11.64 | 11.70 | 178,553 | +0.03(+0.26%) |
Oct 20, 2011 | 11.82 | 11.85 | 11.38 | 11.67 | 112,827 | -0.12(-1.02%) |
Oct 19, 2011 | 11.83 | 11.97 | 11.72 | 11.79 | 224,609 | -0.06(-0.51%) |
Oct 18, 2011 | 11.80 | 11.95 | 11.61 | 11.85 | 149,574 | +0.11(+0.94%) |
Oct 17, 2011 | 12.22 | 12.34 | 11.63 | 11.74 | 124,785 | -0.56(-4.55%) |
Oct 14, 2011 | 12.17 | 12.33 | 11.95 | 12.30 | 151,805 | +0.26(+2.16%) |
Oct 13, 2011 | 12.25 | 12.25 | 11.96 | 12.04 | 111,429 | -0.34(-2.75%) |
Oct 12, 2011 | 11.87 | 12.48 | 11.77 | 12.38 | 127,110 | +0.66(+5.63%) |
Oct 11, 2011 | 12.01 | 12.10 | 11.61 | 11.72 | 108,234 | -0.45(-3.70%) |
Oct 10, 2011 | 11.68 | 12.26 | 11.66 | 12.17 | 167,467 | +0.74(+6.47%) |
Oct 07, 2011 | 11.61 | 11.75 | 11.25 | 11.43 | 172,573 | -0.16(-1.38%) |
Oct 06, 2011 | 11.70 | 11.72 | 11.39 | 11.59 | 171,859 | -0.08(-0.69%) |
Oct 05, 2011 | 11.25 | 11.80 | 11.02 | 11.67 | 150,728 | +0.54(+4.85%) |
Oct 04, 2011 | 9.980 | 11.19 | 9.980 | 11.13 | 216,262 | +1.04(+10.31%) |
Oct 03, 2011 | 10.90 | 11.06 | 10.01 | 10.09 | 237,654 | -0.94(-8.52%) |
Sep 30, 2011 | 10.70 | 11.41 | 10.70 | 11.03 | 267,271 | +0.11(+1.01%) |
Sep 29, 2011 | 11.36 | 11.52 | 10.57 | 10.92 | 85,090 | -0.11(-1.00%) |
Sep 28, 2011 | 11.58 | 11.60 | 11.02 | 11.03 | 150,151 | -0.58(-5.00%) |
Sep 27, 2011 | 11.15 | 11.77 | 10.98 | 11.61 | 177,605 | +0.75(+6.91%) |
Sep 26, 2011 | 10.61 | 10.88 | 10.44 | 10.86 | 121,977 | +0.35(+3.33%) |
Sep 23, 2011 | 10.77 | 10.89 | 10.38 | 10.51 | 168,643 | -0.27(-2.50%) |
Sep 22, 2011 | 10.91 | 11.33 | 10.56 | 10.78 | 244,425 | -0.29(-2.62%) |
Sep 21, 2011 | 11.46 | 11.65 | 11.05 | 11.07 | 133,132 | -0.41(-3.57%) |
Sep 20, 2011 | 11.63 | 11.92 | 11.41 | 11.48 | 119,628 | -0.10(-0.86%) |
Sep 19, 2011 | 11.84 | 12.09 | 11.56 | 11.58 | 115,123 | -0.55(-4.53%) |
Sep 16, 2011 | 11.93 | 12.18 | 11.68 | 12.13 | 343,523 | +0.28(+2.36%) |
Sep 15, 2011 | 11.35 | 11.91 | 11.33 | 11.85 | 177,871 | +0.62(+5.52%) |
Sep 14, 2011 | 10.95 | 11.47 | 10.73 | 11.23 | 280,295 | +0.33(+3.03%) |
Sep 13, 2011 | 10.78 | 10.99 | 10.71 | 10.90 | 170,940 | +0.19(+1.77%) |
Sep 12, 2011 | 10.57 | 10.90 | 10.45 | 10.71 | 240,870 | -0.06(-0.56%) |
Sep 09, 2011 | 11.09 | 11.14 | 10.42 | 10.77 | 392,141 | -0.47(-4.18%) |
Sep 08, 2011 | 11.49 | 11.68 | 11.11 | 11.24 | 182,845 | -0.35(-3.02%) |
Sep 07, 2011 | 11.60 | 11.74 | 11.34 | 11.59 | 395,765 | +0.24(+2.11%) |
Sep 06, 2011 | 11.33 | 11.64 | 11.25 | 11.35 | 179,991 | -0.39(-3.32%) |
Sep 02, 2011 | 12.00 | 12.36 | 11.65 | 11.74 | 164,753 | -0.55(-4.48%) |