Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.89 | 13.51 | 12.89 | 13.49 | 524,517 | +1.05(+8.41%) |
Nov 29, 2011 | 12.51 | 12.63 | 12.39 | 12.45 | 178,544 | -0.08(-0.66%) |
Nov 28, 2011 | 12.01 | 12.58 | 12.01 | 12.53 | 231,311 | +0.51(+4.26%) |
Nov 25, 2011 | 11.99 | 12.25 | 11.97 | 12.02 | 98,745 | -0.10(-0.85%) |
Nov 23, 2011 | 12.56 | 12.56 | 12.04 | 12.12 | 249,550 | -0.55(-4.33%) |
Nov 22, 2011 | 12.87 | 12.90 | 12.50 | 12.67 | 182,974 | -0.19(-1.51%) |
Nov 21, 2011 | 13.23 | 13.25 | 12.81 | 12.86 | 257,096 | -0.56(-4.15%) |
Nov 18, 2011 | 13.23 | 13.43 | 13.20 | 13.42 | 171,869 | +0.19(+1.40%) |
Nov 17, 2011 | 13.64 | 13.64 | 13.09 | 13.23 | 258,143 | -0.42(-3.10%) |
Nov 16, 2011 | 13.81 | 13.94 | 13.61 | 13.66 | 222,176 | -0.22(-1.62%) |
Nov 15, 2011 | 13.62 | 13.98 | 13.39 | 13.88 | 139,721 | +0.26(+1.90%) |
Nov 14, 2011 | 13.55 | 14.01 | 13.50 | 13.62 | 269,484 | +0.18(+1.35%) |
Nov 11, 2011 | 13.32 | 13.69 | 13.13 | 13.44 | 359,639 | +0.29(+2.20%) |
Nov 10, 2011 | 13.49 | 13.60 | 12.98 | 13.15 | 324,298 | -0.15(-1.10%) |
Nov 09, 2011 | 13.77 | 13.79 | 13.19 | 13.30 | 331,366 | -0.87(-6.15%) |
Nov 08, 2011 | 14.27 | 14.37 | 14.00 | 14.17 | 271,670 | -0.04(-0.27%) |
Nov 07, 2011 | 14.24 | 14.34 | 13.79 | 14.21 | 109,354 | -0.10(-0.69%) |
Nov 04, 2011 | 14.28 | 14.34 | 14.08 | 14.31 | 131,370 | -0.09(-0.60%) |
Nov 03, 2011 | 14.03 | 14.45 | 13.82 | 14.40 | 186,082 | +0.51(+3.67%) |
Nov 02, 2011 | 13.70 | 13.92 | 13.56 | 13.89 | 241,405 | +0.35(+2.55%) |
Nov 01, 2011 | 13.54 | 13.87 | 13.45 | 13.54 | 301,238 | -0.60(-4.21%) |
Oct 31, 2011 | 14.28 | 14.40 | 13.96 | 14.14 | 266,063 | -0.41(-2.82%) |
Oct 28, 2011 | 14.49 | 14.68 | 14.30 | 14.55 | 248,946 | +0.00(+0.03%) |
Oct 27, 2011 | 14.25 | 14.72 | 14.17 | 14.54 | 560,696 | +0.82(+5.98%) |
Oct 26, 2011 | 13.20 | 13.80 | 13.08 | 13.72 | 353,240 | +0.50(+3.75%) |
Oct 25, 2011 | 13.04 | 13.51 | 12.88 | 13.23 | 390,395 | +0.14(+1.09%) |
Oct 24, 2011 | 12.36 | 13.22 | 12.33 | 13.08 | 374,661 | +0.75(+6.09%) |
Oct 21, 2011 | 12.11 | 12.40 | 12.07 | 12.33 | 333,742 | +0.41(+3.48%) |
Oct 20, 2011 | 12.08 | 12.08 | 11.62 | 11.92 | 327,487 | -0.16(-1.36%) |
Oct 19, 2011 | 12.48 | 12.65 | 11.96 | 12.08 | 790,624 | -0.44(-3.52%) |
Oct 18, 2011 | 12.67 | 13.04 | 11.87 | 12.52 | 1,519,941 | -1.94(-13.43%) |
Oct 17, 2011 | 14.99 | 14.99 | 14.38 | 14.46 | 326,917 | -0.64(-4.26%) |
Oct 14, 2011 | 14.96 | 15.29 | 14.90 | 15.11 | 288,614 | +0.36(+2.43%) |
Oct 13, 2011 | 14.69 | 14.84 | 14.37 | 14.75 | 151,271 | -0.03(-0.18%) |
Oct 12, 2011 | 14.30 | 14.95 | 14.30 | 14.78 | 229,193 | +0.66(+4.65%) |
Oct 11, 2011 | 13.81 | 14.21 | 13.81 | 14.12 | 160,268 | +0.22(+1.58%) |
Oct 10, 2011 | 13.47 | 13.92 | 13.42 | 13.90 | 125,589 | +0.65(+4.89%) |
Oct 07, 2011 | 13.48 | 13.64 | 13.06 | 13.25 | 199,183 | -0.24(-1.79%) |
Oct 06, 2011 | 13.33 | 13.51 | 13.21 | 13.49 | 179,037 | +0.24(+1.79%) |
Oct 05, 2011 | 13.09 | 13.37 | 12.98 | 13.26 | 177,696 | +0.16(+1.25%) |
Oct 04, 2011 | 11.85 | 13.17 | 11.82 | 13.09 | 311,004 | +1.12(+9.38%) |
Oct 03, 2011 | 12.52 | 12.75 | 11.97 | 11.97 | 327,693 | -0.52(-4.18%) |
Sep 30, 2011 | 12.53 | 12.81 | 12.38 | 12.49 | 378,588 | -0.21(-1.63%) |
Sep 29, 2011 | 13.28 | 13.28 | 12.46 | 12.70 | 1,296,836 | -0.36(-2.78%) |
Sep 28, 2011 | 14.08 | 14.18 | 12.93 | 13.06 | 553,899 | -1.23(-8.61%) |
Sep 27, 2011 | 14.21 | 14.59 | 14.13 | 14.29 | 222,428 | +0.41(+2.92%) |
Sep 26, 2011 | 13.69 | 13.91 | 13.40 | 13.89 | 168,249 | +0.32(+2.36%) |
Sep 23, 2011 | 13.30 | 13.69 | 13.26 | 13.57 | 170,544 | +0.26(+1.98%) |
Sep 22, 2011 | 13.22 | 13.63 | 13.06 | 13.30 | 224,401 | -0.44(-3.17%) |
Sep 21, 2011 | 14.56 | 14.57 | 13.71 | 13.74 | 163,179 | -0.78(-5.35%) |
Sep 20, 2011 | 15.04 | 15.05 | 14.48 | 14.52 | 251,329 | -0.39(-2.64%) |
Sep 19, 2011 | 14.71 | 15.10 | 14.48 | 14.91 | 162,927 | -0.07(-0.49%) |
Sep 16, 2011 | 15.17 | 15.28 | 14.94 | 14.98 | 217,627 | -0.12(-0.77%) |
Sep 15, 2011 | 14.92 | 15.10 | 14.78 | 15.10 | 145,861 | +0.38(+2.55%) |
Sep 14, 2011 | 14.41 | 14.96 | 14.16 | 14.72 | 375,538 | +0.45(+3.18%) |
Sep 13, 2011 | 14.02 | 14.34 | 13.95 | 14.27 | 255,945 | +0.28(+1.98%) |
Sep 12, 2011 | 13.84 | 14.06 | 13.65 | 13.99 | 142,896 | -0.03(-0.18%) |
Sep 09, 2011 | 14.35 | 14.40 | 13.89 | 14.02 | 210,672 | -0.46(-3.16%) |
Sep 08, 2011 | 14.54 | 14.79 | 14.40 | 14.48 | 188,847 | -0.19(-1.30%) |
Sep 07, 2011 | 14.62 | 14.70 | 14.46 | 14.67 | 244,956 | +0.26(+1.80%) |
Sep 06, 2011 | 13.77 | 14.45 | 13.77 | 14.41 | 307,259 | +0.13(+0.91%) |
Sep 02, 2011 | 14.44 | 14.69 | 14.25 | 14.28 | 188,694 | -0.63(-4.23%) |