Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.64 | 17.42 | 16.50 | 16.86 | 760,610 | +1.23(+7.87%) |
Nov 29, 2011 | 15.40 | 15.81 | 15.33 | 15.63 | 268,978 | +0.37(+2.42%) |
Nov 28, 2011 | 15.59 | 15.70 | 15.14 | 15.26 | 283,232 | +0.61(+4.16%) |
Nov 25, 2011 | 14.56 | 14.82 | 14.50 | 14.65 | 122,895 | -0.02(-0.14%) |
Nov 23, 2011 | 15.20 | 15.20 | 14.44 | 14.67 | 522,600 | -0.74(-4.80%) |
Nov 22, 2011 | 14.97 | 15.41 | 14.93 | 15.41 | 202,311 | +0.41(+2.73%) |
Nov 21, 2011 | 15.06 | 15.18 | 14.55 | 15.00 | 319,039 | -0.06(-0.40%) |
Nov 18, 2011 | 15.74 | 15.76 | 14.99 | 15.06 | 379,557 | -0.60(-3.83%) |
Nov 17, 2011 | 16.19 | 16.26 | 15.39 | 15.66 | 317,207 | -0.51(-3.15%) |
Nov 16, 2011 | 16.22 | 16.66 | 16.11 | 16.17 | 241,018 | -0.13(-0.80%) |
Nov 15, 2011 | 16.00 | 16.59 | 15.95 | 16.30 | 512,345 | +0.20(+1.24%) |
Nov 14, 2011 | 15.80 | 16.30 | 15.80 | 16.10 | 286,749 | +0.20(+1.26%) |
Nov 11, 2011 | 15.40 | 16.20 | 15.25 | 15.90 | 446,243 | +0.56(+3.65%) |
Nov 10, 2011 | 15.31 | 15.47 | 15.10 | 15.34 | 748,024 | +0.24(+1.59%) |
Nov 09, 2011 | 14.53 | 15.50 | 14.45 | 15.10 | 4,129,336 | +0.57(+3.92%) |
Nov 08, 2011 | 14.76 | 14.76 | 14.09 | 14.53 | 1,547,975 | -0.76(-4.97%) |
Nov 07, 2011 | 15.68 | 15.68 | 15.09 | 15.29 | 408,082 | +0.21(+1.39%) |
Nov 04, 2011 | 14.09 | 15.20 | 14.09 | 15.08 | 368,214 | +0.80(+5.60%) |
Nov 03, 2011 | 14.41 | 14.53 | 14.00 | 14.28 | 314,750 | -0.12(-0.83%) |
Nov 02, 2011 | 14.67 | 14.94 | 13.76 | 14.40 | 337,816 | -0.05(-0.35%) |
Nov 01, 2011 | 13.84 | 14.80 | 13.52 | 14.45 | 513,528 | +1.08(+8.08%) |
Oct 31, 2011 | 13.91 | 13.97 | 13.36 | 13.37 | 228,589 | -0.91(-6.37%) |
Oct 28, 2011 | 14.21 | 14.50 | 13.85 | 14.28 | 231,044 | +0.08(+0.56%) |
Oct 27, 2011 | 13.61 | 14.68 | 13.55 | 14.20 | 460,316 | +1.21(+9.31%) |
Oct 26, 2011 | 13.28 | 13.36 | 12.61 | 12.99 | 190,857 | -0.21(-1.59%) |
Oct 25, 2011 | 12.09 | 13.63 | 11.99 | 13.20 | 766,426 | +1.01(+8.29%) |
Oct 24, 2011 | 11.90 | 12.30 | 11.90 | 12.19 | 131,720 | +0.39(+3.31%) |
Oct 21, 2011 | 12.05 | 12.28 | 11.64 | 11.80 | 115,445 | -0.04(-0.34%) |
Oct 20, 2011 | 12.41 | 12.52 | 11.35 | 11.84 | 141,523 | -0.59(-4.75%) |
Oct 19, 2011 | 12.64 | 12.80 | 12.28 | 12.43 | 100,504 | -0.18(-1.43%) |
Oct 18, 2011 | 12.53 | 12.88 | 12.14 | 12.61 | 178,378 | +0.13(+1.04%) |
Oct 17, 2011 | 13.00 | 13.11 | 12.38 | 12.48 | 188,234 | -0.45(-3.48%) |
Oct 14, 2011 | 12.57 | 13.01 | 12.52 | 12.93 | 212,993 | +0.59(+4.78%) |
Oct 13, 2011 | 12.00 | 12.44 | 11.76 | 12.34 | 97,883 | +0.34(+2.83%) |
Oct 12, 2011 | 11.55 | 12.29 | 11.27 | 12.00 | 264,178 | +0.78(+6.95%) |
Oct 11, 2011 | 11.28 | 11.33 | 10.98 | 11.22 | 180,225 | -0.16(-1.41%) |
Oct 10, 2011 | 10.90 | 11.60 | 10.75 | 11.38 | 132,115 | +0.78(+7.36%) |
Oct 07, 2011 | 10.55 | 10.77 | 10.21 | 10.60 | 175,294 | +0.09(+0.86%) |
Oct 06, 2011 | 10.30 | 10.61 | 10.21 | 10.51 | 160,515 | +0.06(+0.57%) |
Oct 05, 2011 | 10.24 | 10.48 | 9.752 | 10.45 | 145,877 | +0.26(+2.55%) |
Oct 04, 2011 | 9.610 | 10.23 | 9.530 | 10.19 | 284,149 | +0.74(+7.83%) |
Oct 03, 2011 | 9.800 | 10.27 | 9.380 | 9.450 | 216,347 | -0.30(-3.08%) |
Sep 30, 2011 | 10.31 | 10.40 | 9.510 | 9.750 | 355,079 | -0.91(-8.54%) |
Sep 29, 2011 | 11.20 | 11.20 | 10.40 | 10.66 | 93,221 | -0.21(-1.93%) |
Sep 28, 2011 | 11.71 | 11.76 | 10.84 | 10.87 | 104,464 | -0.81(-6.93%) |
Sep 27, 2011 | 11.88 | 12.20 | 11.47 | 11.68 | 150,500 | +0.22(+1.92%) |
Sep 26, 2011 | 11.51 | 11.56 | 11.00 | 11.46 | 84,548 | +0.10(+0.88%) |
Sep 23, 2011 | 11.14 | 11.51 | 10.65 | 11.36 | 193,627 | +0.21(+1.88%) |
Sep 22, 2011 | 11.15 | 11.44 | 10.73 | 11.15 | 143,608 | -0.49(-4.21%) |
Sep 21, 2011 | 12.44 | 12.53 | 11.60 | 11.64 | 128,787 | -0.71(-5.75%) |
Sep 20, 2011 | 12.54 | 13.25 | 12.28 | 12.35 | 294,918 | -0.09(-0.72%) |
Sep 19, 2011 | 12.60 | 12.75 | 12.07 | 12.44 | 142,331 | -0.31(-2.43%) |
Sep 16, 2011 | 13.08 | 13.16 | 12.50 | 12.75 | 142,259 | -0.29(-2.22%) |
Sep 15, 2011 | 12.38 | 13.18 | 12.32 | 13.04 | 420,850 | +0.83(+6.80%) |
Sep 14, 2011 | 11.60 | 12.36 | 11.50 | 12.21 | 275,700 | +0.68(+5.90%) |
Sep 13, 2011 | 11.85 | 11.91 | 11.33 | 11.53 | 176,060 | -0.17(-1.45%) |
Sep 12, 2011 | 11.39 | 11.97 | 11.31 | 11.70 | 174,303 | +0.06(+0.52%) |
Sep 09, 2011 | 11.98 | 13.08 | 11.57 | 11.64 | 207,927 | -0.33(-2.76%) |
Sep 08, 2011 | 11.90 | 12.26 | 11.65 | 11.97 | 113,701 | -0.19(-1.56%) |
Sep 07, 2011 | 11.79 | 12.53 | 11.79 | 12.16 | 121,277 | +0.59(+5.10%) |
Sep 06, 2011 | 11.11 | 11.61 | 10.91 | 11.57 | 99,462 | -0.16(-1.36%) |
Sep 02, 2011 | 11.91 | 12.07 | 11.53 | 11.73 | 108,426 | -0.44(-3.62%) |