Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.69 | 13.93 | 13.69 | 13.93 | 28,556 | +0.16(+1.16%) |
Nov 29, 2011 | 13.81 | 13.90 | 13.77 | 13.77 | 8,241 | -0.07(-0.51%) |
Nov 28, 2011 | 13.95 | 14.10 | 13.84 | 13.84 | 9,995 | +0.55(+4.14%) |
Nov 25, 2011 | 12.97 | 13.41 | 12.97 | 13.29 | 17,319 | +0.26(+2.00%) |
Nov 23, 2011 | 13.10 | 13.16 | 13.03 | 13.03 | 4,718 | -0.59(-4.33%) |
Nov 22, 2011 | 13.55 | 13.67 | 13.45 | 13.62 | 14,421 | +0.16(+1.19%) |
Nov 21, 2011 | 13.10 | 13.51 | 12.90 | 13.46 | 23,321 | -0.42(-3.03%) |
Nov 18, 2011 | 14.10 | 14.10 | 13.87 | 13.88 | 3,783 | -0.41(-2.87%) |
Nov 17, 2011 | 14.99 | 14.99 | 14.25 | 14.29 | 14,515 | -0.38(-2.59%) |
Nov 16, 2011 | 14.90 | 14.97 | 14.65 | 14.67 | 15,966 | -1.21(-7.62%) |
Nov 15, 2011 | 15.50 | 15.88 | 15.50 | 15.88 | 68,982 | +0.14(+0.89%) |
Nov 14, 2011 | 15.89 | 16.05 | 15.73 | 15.74 | 6,879 | -0.02(-0.13%) |
Nov 11, 2011 | 15.70 | 15.76 | 15.17 | 15.76 | 4,350 | +0.28(+1.81%) |
Nov 10, 2011 | 15.00 | 15.50 | 15.00 | 15.48 | 4,679 | -0.18(-1.15%) |
Nov 09, 2011 | 15.95 | 16.32 | 15.65 | 15.66 | 28,191 | -0.70(-4.28%) |
Nov 08, 2011 | 16.32 | 16.36 | 15.75 | 16.36 | 3,480 | +0.08(+0.49%) |
Nov 07, 2011 | 16.28 | 16.28 | 16.10 | 16.28 | 7,343 | +0.15(+0.93%) |
Nov 04, 2011 | 15.85 | 16.13 | 15.74 | 16.13 | 8,034 | +0.31(+1.96%) |
Nov 03, 2011 | 15.33 | 15.82 | 15.33 | 15.82 | 23,173 | +0.72(+4.77%) |
Nov 02, 2011 | 15.10 | 15.25 | 15.10 | 15.10 | 14,092 | +0.63(+4.35%) |
Nov 01, 2011 | 13.90 | 14.51 | 13.90 | 14.47 | 13,769 | -0.29(-1.96%) |
Oct 31, 2011 | 14.66 | 15.17 | 14.66 | 14.76 | 8,998 | -0.56(-3.66%) |
Oct 28, 2011 | 15.30 | 15.38 | 15.15 | 15.32 | 3,678 | -0.05(-0.33%) |
Oct 27, 2011 | 14.90 | 15.37 | 14.72 | 15.37 | 13,440 | +1.33(+9.47%) |
Oct 26, 2011 | 13.63 | 14.10 | 13.63 | 14.04 | 9,599 | +0.22(+1.59%) |
Oct 25, 2011 | 13.51 | 13.82 | 13.43 | 13.82 | 6,389 | +0.28(+2.07%) |
Oct 24, 2011 | 13.12 | 13.67 | 13.12 | 13.54 | 21,708 | +0.94(+7.46%) |
Oct 21, 2011 | 12.60 | 12.70 | 12.60 | 12.60 | 2,216 | -0.05(-0.40%) |
Oct 20, 2011 | 12.60 | 12.82 | 12.49 | 12.65 | 40,343 | -0.37(-2.84%) |
Oct 19, 2011 | 13.00 | 13.48 | 13.00 | 13.02 | 4,772 | -1.03(-7.33%) |
Oct 18, 2011 | 13.90 | 14.17 | 13.62 | 14.05 | 21,926 | -0.28(-1.95%) |
Oct 17, 2011 | 14.79 | 14.79 | 14.00 | 14.33 | 23,211 | +0.33(+2.36%) |
Oct 14, 2011 | 13.75 | 14.00 | 13.75 | 14.00 | 25,156 | +0.10(+0.72%) |
Oct 13, 2011 | 13.94 | 13.94 | 13.50 | 13.90 | 8,131 | +0.50(+3.73%) |
Oct 12, 2011 | 12.90 | 13.40 | 12.90 | 13.40 | 19,935 | +1.43(+11.95%) |
Oct 11, 2011 | 12.20 | 12.20 | 11.88 | 11.97 | 15,235 | +0.12(+1.01%) |
Oct 10, 2011 | 11.80 | 11.90 | 11.70 | 11.85 | 8,628 | +0.34(+2.95%) |
Oct 07, 2011 | 11.42 | 11.73 | 11.42 | 11.51 | 17,471 | +0.70(+6.48%) |
Oct 06, 2011 | 10.54 | 11.07 | 10.54 | 10.81 | 9,988 | +0.47(+4.55%) |
Oct 05, 2011 | 10.18 | 10.50 | 10.18 | 10.34 | 6,644 | +0.10(+0.98%) |
Oct 04, 2011 | 9.740 | 10.24 | 9.740 | 10.24 | 21,758 | +0.26(+2.61%) |
Oct 03, 2011 | 11.16 | 11.16 | 9.670 | 9.980 | 116,770 | -1.17(-10.49%) |
Sep 30, 2011 | 11.14 | 11.50 | 11.14 | 11.15 | 48,586 | -1.00(-8.23%) |
Sep 29, 2011 | 12.26 | 12.26 | 11.83 | 12.15 | 11,198 | +0.42(+3.58%) |
Sep 28, 2011 | 11.81 | 12.17 | 11.73 | 11.73 | 7,040 | -0.28(-2.33%) |
Sep 27, 2011 | 11.85 | 12.35 | 11.85 | 12.01 | 27,382 | +0.59(+5.17%) |
Sep 26, 2011 | 11.20 | 11.42 | 11.01 | 11.42 | 19,090 | -1.27(-10.01%) |
Sep 23, 2011 | 12.31 | 12.75 | 12.31 | 12.69 | 4,661 | -0.30(-2.31%) |
Sep 22, 2011 | 13.35 | 13.35 | 12.84 | 12.99 | 17,671 | -1.07(-7.61%) |
Sep 21, 2011 | 14.31 | 14.38 | 14.06 | 14.06 | 12,637 | -0.79(-5.32%) |
Sep 20, 2011 | 14.85 | 14.85 | 14.45 | 14.85 | 7,172 | +0.60(+4.21%) |
Sep 19, 2011 | 14.60 | 14.60 | 14.15 | 14.25 | 5,217 | -1.15(-7.47%) |
Sep 16, 2011 | 15.51 | 15.51 | 15.15 | 15.40 | 5,541 | +0.65(+4.41%) |
Sep 15, 2011 | 14.65 | 15.00 | 14.65 | 14.75 | 5,658 | -0.15(-1.01%) |
Sep 14, 2011 | 14.55 | 14.91 | 14.55 | 14.90 | 41,350 | -0.30(-1.97%) |
Sep 13, 2011 | 15.13 | 15.30 | 15.07 | 15.20 | 17,479 | +0.11(+0.73%) |
Sep 12, 2011 | 15.00 | 15.09 | 14.86 | 15.09 | 3,433 | -0.26(-1.69%) |
Sep 09, 2011 | 15.63 | 15.77 | 15.29 | 15.35 | 14,293 | -0.20(-1.29%) |
Sep 08, 2011 | 15.49 | 15.85 | 15.49 | 15.55 | 36,876 | -0.50(-3.12%) |
Sep 07, 2011 | 15.82 | 16.26 | 15.82 | 16.05 | 8,352 | +0.50(+3.22%) |
Sep 06, 2011 | 15.26 | 15.55 | 15.20 | 15.55 | 3,253 | -0.31(-1.95%) |
Sep 02, 2011 | 15.70 | 15.96 | 15.68 | 15.86 | 6,326 | -0.18(-1.12%) |