Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.97 | 15.36 | 14.51 | 15.31 | 16,279 | +0.98(+6.85%) |
Nov 29, 2011 | 14.58 | 14.88 | 14.15 | 14.33 | 6,574 | -0.33(-2.25%) |
Nov 28, 2011 | 15.07 | 15.07 | 14.28 | 14.66 | 20,496 | +0.38(+2.65%) |
Nov 25, 2011 | 14.30 | 14.57 | 14.01 | 14.28 | 3,695 | -0.02(-0.14%) |
Nov 23, 2011 | 14.39 | 14.48 | 14.25 | 14.30 | 8,923 | -0.17(-1.14%) |
Nov 22, 2011 | 13.67 | 14.57 | 13.67 | 14.46 | 24,153 | +0.77(+5.60%) |
Nov 21, 2011 | 14.05 | 14.30 | 13.67 | 13.70 | 7,762 | -0.85(-5.81%) |
Nov 18, 2011 | 14.55 | 14.57 | 14.42 | 14.54 | 2,925 | +0.02(+0.13%) |
Nov 17, 2011 | 14.45 | 14.57 | 14.37 | 14.52 | 8,459 | +0.07(+0.47%) |
Nov 16, 2011 | 14.55 | 14.60 | 14.33 | 14.45 | 7,490 | -0.15(-1.00%) |
Nov 15, 2011 | 14.53 | 14.66 | 14.43 | 14.60 | 6,320 | +0.13(+0.87%) |
Nov 14, 2011 | 14.64 | 14.85 | 14.16 | 14.47 | 9,683 | -0.33(-2.23%) |
Nov 11, 2011 | 14.47 | 14.80 | 14.47 | 14.80 | 6,457 | +0.21(+1.46%) |
Nov 10, 2011 | 14.63 | 14.72 | 14.50 | 14.59 | 7,789 | +0.28(+1.97%) |
Nov 09, 2011 | 14.14 | 14.54 | 14.02 | 14.31 | 17,159 | -0.29(-2.00%) |
Nov 08, 2011 | 14.73 | 14.73 | 14.39 | 14.60 | 7,986 | -0.01(-0.07%) |
Nov 07, 2011 | 15.54 | 15.54 | 13.79 | 14.61 | 9,714 | -0.93(-6.00%) |
Nov 04, 2011 | 16.33 | 16.33 | 15.10 | 15.54 | 8,021 | -0.96(-5.83%) |
Nov 03, 2011 | 15.74 | 16.50 | 15.54 | 16.50 | 9,565 | +0.96(+6.19%) |
Nov 02, 2011 | 15.52 | 15.54 | 15.18 | 15.54 | 8,127 | +0.17(+1.07%) |
Nov 01, 2011 | 15.55 | 15.58 | 15.06 | 15.38 | 27,097 | -0.82(-5.04%) |
Oct 31, 2011 | 15.93 | 16.31 | 15.73 | 16.19 | 11,670 | -0.83(-4.85%) |
Oct 28, 2011 | 17.11 | 17.28 | 16.52 | 17.02 | 12,093 | -0.23(-1.35%) |
Oct 27, 2011 | 16.05 | 17.25 | 15.54 | 17.25 | 20,248 | +1.73(+11.14%) |
Oct 26, 2011 | 15.52 | 15.54 | 15.06 | 15.52 | 12,539 | +0.33(+2.17%) |
Oct 25, 2011 | 16.02 | 16.02 | 15.11 | 15.19 | 11,961 | -0.83(-5.15%) |
Oct 24, 2011 | 15.55 | 16.04 | 15.42 | 16.02 | 8,579 | +0.49(+3.13%) |
Oct 21, 2011 | 15.54 | 15.72 | 15.23 | 15.53 | 8,399 | +0.31(+2.04%) |
Oct 20, 2011 | 15.05 | 15.29 | 14.66 | 15.22 | 10,016 | -0.02(-0.13%) |
Oct 19, 2011 | 14.57 | 15.51 | 14.57 | 15.24 | 5,629 | -0.34(-2.18%) |
Oct 18, 2011 | 15.05 | 15.71 | 14.86 | 15.58 | 8,915 | +0.60(+4.02%) |
Oct 17, 2011 | 14.77 | 15.17 | 14.63 | 14.98 | 8,386 | -0.56(-3.63%) |
Oct 14, 2011 | 15.54 | 15.54 | 14.55 | 15.54 | 5,452 | +0.15(+0.95%) |
Oct 13, 2011 | 15.00 | 15.40 | 15.00 | 15.40 | 6,007 | -0.19(-1.25%) |
Oct 12, 2011 | 15.09 | 15.59 | 14.43 | 15.59 | 7,748 | +0.68(+4.56%) |
Oct 11, 2011 | 15.30 | 15.30 | 14.48 | 14.91 | 6,708 | -0.47(-3.03%) |
Oct 10, 2011 | 15.24 | 15.38 | 14.98 | 15.38 | 11,246 | +0.44(+2.93%) |
Oct 07, 2011 | 14.19 | 15.34 | 14.17 | 14.94 | 23,010 | +0.73(+5.13%) |
Oct 06, 2011 | 14.47 | 14.54 | 13.89 | 14.21 | 7,039 | -0.34(-2.34%) |
Oct 05, 2011 | 15.13 | 15.13 | 14.09 | 14.55 | 5,285 | -0.63(-4.16%) |
Oct 04, 2011 | 13.00 | 15.52 | 13.00 | 15.18 | 15,645 | +2.03(+15.44%) |
Oct 03, 2011 | 13.08 | 13.59 | 13.04 | 13.15 | 16,443 | +0.02(+0.15%) |
Sep 30, 2011 | 13.13 | 14.41 | 12.88 | 13.13 | 18,082 | -0.11(-0.81%) |
Sep 29, 2011 | 13.66 | 13.66 | 13.14 | 13.24 | 9,730 | -0.01(-0.07%) |
Sep 28, 2011 | 14.01 | 14.01 | 13.16 | 13.25 | 13,671 | -0.37(-2.71%) |
Sep 27, 2011 | 13.76 | 13.92 | 13.47 | 13.62 | 11,375 | +0.13(+0.94%) |
Sep 26, 2011 | 13.59 | 13.59 | 13.01 | 13.49 | 12,334 | +0.11(+0.80%) |
Sep 23, 2011 | 13.35 | 13.58 | 13.29 | 13.38 | 6,132 | +0.15(+1.10%) |
Sep 22, 2011 | 13.58 | 13.86 | 13.14 | 13.24 | 14,897 | -0.78(-5.56%) |
Sep 21, 2011 | 14.64 | 14.75 | 14.02 | 14.02 | 16,876 | -0.61(-4.15%) |
Sep 20, 2011 | 15.35 | 15.35 | 14.43 | 14.63 | 23,683 | -0.60(-3.92%) |
Sep 19, 2011 | 15.25 | 15.57 | 15.22 | 15.22 | 23,092 | -0.42(-2.71%) |
Sep 16, 2011 | 15.35 | 15.68 | 15.35 | 15.65 | 74,327 | +0.43(+2.85%) |
Sep 15, 2011 | 15.38 | 15.39 | 14.93 | 15.21 | 16,724 | -0.03(-0.19%) |
Sep 14, 2011 | 14.86 | 15.42 | 14.73 | 15.24 | 16,129 | +0.40(+2.73%) |
Sep 13, 2011 | 14.08 | 15.01 | 14.02 | 14.84 | 14,296 | +0.82(+5.84%) |
Sep 12, 2011 | 13.78 | 14.21 | 13.55 | 14.02 | 52,423 | -0.09(-0.61%) |
Sep 09, 2011 | 14.95 | 14.95 | 13.67 | 14.11 | 26,470 | -0.99(-6.57%) |
Sep 08, 2011 | 15.33 | 15.76 | 15.07 | 15.10 | 8,931 | -0.43(-2.79%) |
Sep 07, 2011 | 15.59 | 15.59 | 14.99 | 15.53 | 76,165 | +0.14(+0.94%) |
Sep 06, 2011 | 14.89 | 15.42 | 14.68 | 15.39 | 27,630 | +0.06(+0.38%) |
Sep 02, 2011 | 16.10 | 16.10 | 15.16 | 15.33 | 10,752 | -1.07(-6.52%) |