Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.30 | 17.30 | 16.15 | 17.21 | 536,056 | +1.11(+6.89%) |
Nov 29, 2011 | 15.11 | 16.46 | 15.11 | 16.10 | 518,941 | +0.95(+6.27%) |
Nov 28, 2011 | 15.31 | 15.35 | 14.95 | 15.15 | 309,444 | -0.15(-0.98%) |
Nov 25, 2011 | 15.44 | 15.46 | 15.18 | 15.30 | 72,405 | +0.04(+0.26%) |
Nov 24, 2011 | 15.24 | 15.46 | 15.08 | 15.26 | 28,953 | -0.06(-0.39%) |
Nov 23, 2011 | 15.50 | 15.58 | 14.95 | 15.32 | 212,461 | -0.26(-1.67%) |
Nov 22, 2011 | 15.15 | 15.74 | 15.20 | 15.58 | 47,117 | +0.31(+2.03%) |
Nov 21, 2011 | 15.25 | 15.35 | 15.04 | 15.27 | 78,530 | -0.08(-0.52%) |
Nov 18, 2011 | 15.60 | 15.68 | 15.35 | 15.35 | 76,235 | -0.25(-1.60%) |
Nov 17, 2011 | 15.65 | 15.69 | 15.50 | 15.60 | 114,054 | -0.05(-0.32%) |
Nov 16, 2011 | 15.70 | 15.86 | 15.09 | 15.65 | 105,964 | -0.05(-0.32%) |
Nov 15, 2011 | 15.80 | 15.80 | 15.52 | 15.70 | 79,687 | -0.15(-0.95%) |
Nov 14, 2011 | 15.74 | 15.95 | 15.74 | 15.85 | 25,238 | +0.18(+1.15%) |
Nov 11, 2011 | 15.50 | 15.70 | 15.20 | 15.67 | 72,298 | +0.27(+1.75%) |
Nov 10, 2011 | 15.00 | 15.55 | 15.00 | 15.40 | 149,619 | +0.62(+4.19%) |
Nov 09, 2011 | 14.40 | 15.34 | 14.40 | 14.78 | 68,347 | -0.22(-1.47%) |
Nov 08, 2011 | 15.00 | 15.00 | 14.68 | 15.00 | 88,503 | +0.00(+0.00%) |
Nov 07, 2011 | 14.87 | 15.00 | 14.68 | 15.00 | 70,763 | +0.19(+1.28%) |
Nov 04, 2011 | 14.53 | 15.00 | 14.53 | 14.81 | 80,045 | +0.19(+1.30%) |
Nov 03, 2011 | 14.00 | 14.68 | 14.00 | 14.62 | 28,643 | +0.65(+4.65%) |
Nov 02, 2011 | 13.88 | 13.97 | 13.85 | 13.97 | 3,962 | +0.25(+1.82%) |
Nov 01, 2011 | 13.99 | 13.99 | 13.43 | 13.72 | 22,730 | -0.59(-4.12%) |
Oct 31, 2011 | 14.32 | 14.48 | 14.31 | 14.31 | 4,417 | -0.13(-0.90%) |
Oct 28, 2011 | 14.69 | 14.69 | 14.44 | 14.44 | 68,921 | -0.16(-1.10%) |
Oct 27, 2011 | 14.29 | 14.75 | 14.29 | 14.60 | 86,152 | +0.51(+3.62%) |
Oct 26, 2011 | 14.29 | 14.30 | 13.83 | 14.09 | 12,309 | -0.21(-1.47%) |
Oct 25, 2011 | 13.90 | 14.33 | 13.59 | 14.30 | 38,411 | +0.80(+5.93%) |
Oct 24, 2011 | 13.74 | 13.74 | 13.46 | 13.50 | 36,928 | +0.10(+0.75%) |
Oct 21, 2011 | 13.75 | 13.75 | 13.20 | 13.40 | 49,000 | -0.06(-0.45%) |
Oct 20, 2011 | 13.82 | 13.82 | 13.38 | 13.46 | 11,903 | -0.29(-2.11%) |
Oct 19, 2011 | 13.75 | 13.99 | 13.72 | 13.75 | 23,184 | +0.02(+0.15%) |
Oct 18, 2011 | 13.38 | 13.73 | 13.32 | 13.73 | 44,666 | +0.40(+3.00%) |
Oct 17, 2011 | 13.50 | 13.59 | 13.33 | 13.33 | 58,163 | -0.13(-0.97%) |
Oct 14, 2011 | 13.58 | 13.68 | 13.20 | 13.46 | 32,419 | +0.11(+0.82%) |
Oct 13, 2011 | 13.35 | 13.35 | 13.13 | 13.35 | 13,305 | -0.01(-0.07%) |
Oct 12, 2011 | 13.15 | 13.51 | 13.15 | 13.36 | 163,766 | +0.21(+1.60%) |
Oct 11, 2011 | 12.74 | 13.25 | 12.48 | 13.15 | 39,497 | +0.68(+5.45%) |
Oct 07, 2011 | 12.50 | 12.56 | 12.22 | 12.47 | 79,175 | -0.03(-0.24%) |
Oct 06, 2011 | 12.09 | 12.50 | 11.91 | 12.50 | 278,192 | +0.59(+4.95%) |
Oct 05, 2011 | 11.28 | 11.91 | 11.27 | 11.91 | 44,259 | +0.91(+8.27%) |
Oct 04, 2011 | 10.59 | 11.10 | 9.890 | 11.00 | 124,010 | +0.09(+0.82%) |
Oct 03, 2011 | 11.96 | 11.96 | 10.84 | 10.91 | 46,829 | -1.18(-9.76%) |
Sep 30, 2011 | 12.06 | 12.09 | 11.85 | 12.09 | 56,449 | -0.11(-0.90%) |
Sep 29, 2011 | 12.35 | 12.44 | 12.05 | 12.20 | 36,977 | -0.16(-1.29%) |
Sep 28, 2011 | 12.72 | 12.72 | 12.11 | 12.36 | 21,055 | -0.09(-0.72%) |
Sep 27, 2011 | 11.89 | 12.53 | 11.89 | 12.45 | 40,849 | +0.98(+8.54%) |
Sep 26, 2011 | 11.56 | 11.57 | 11.21 | 11.47 | 28,752 | -0.15(-1.29%) |
Sep 23, 2011 | 11.30 | 11.62 | 11.30 | 11.62 | 66,426 | -0.41(-3.41%) |
Sep 22, 2011 | 12.82 | 12.82 | 12.03 | 12.03 | 39,365 | -0.89(-6.89%) |
Sep 21, 2011 | 13.05 | 13.10 | 12.92 | 12.92 | 8,843 | -0.24(-1.82%) |
Sep 20, 2011 | 13.02 | 13.16 | 12.90 | 13.16 | 23,357 | +0.10(+0.77%) |
Sep 19, 2011 | 13.29 | 13.29 | 13.06 | 13.06 | 21,149 | -0.24(-1.80%) |
Sep 16, 2011 | 13.50 | 13.50 | 13.30 | 13.30 | 20,339 | -0.15(-1.12%) |
Sep 15, 2011 | 13.40 | 13.45 | 13.27 | 13.45 | 34,812 | +0.01(+0.07%) |
Sep 14, 2011 | 13.50 | 13.50 | 13.30 | 13.44 | 21,091 | +0.02(+0.15%) |
Sep 13, 2011 | 13.38 | 13.68 | 13.18 | 13.42 | 55,617 | +0.32(+2.44%) |
Sep 12, 2011 | 13.47 | 13.47 | 12.95 | 13.10 | 61,755 | -0.20(-1.50%) |
Sep 09, 2011 | 13.36 | 13.47 | 13.16 | 13.30 | 61,626 | +0.14(+1.06%) |
Sep 08, 2011 | 13.38 | 13.38 | 13.16 | 13.16 | 39,167 | -0.30(-2.23%) |
Sep 07, 2011 | 13.76 | 14.10 | 13.46 | 13.46 | 42,561 | -0.16(-1.17%) |
Sep 06, 2011 | 13.50 | 13.78 | 13.50 | 13.62 | 10,888 | -0.26(-1.87%) |
Sep 02, 2011 | 13.72 | 14.07 | 13.64 | 13.88 | 12,117 | +0.00(+0.00%) |