Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.02 | 14.58 | 13.73 | 14.58 | 31,291 | +1.19(+8.85%) |
Nov 29, 2011 | 13.78 | 13.83 | 13.19 | 13.40 | 4,138 | -0.44(-3.17%) |
Nov 28, 2011 | 13.55 | 13.85 | 13.31 | 13.84 | 17,853 | +0.75(+5.71%) |
Nov 25, 2011 | 13.12 | 13.35 | 12.94 | 13.09 | 8,850 | -0.07(-0.52%) |
Nov 23, 2011 | 13.66 | 13.69 | 13.11 | 13.16 | 26,314 | -0.58(-4.25%) |
Nov 22, 2011 | 13.68 | 14.09 | 13.68 | 13.74 | 8,366 | +0.09(+0.63%) |
Nov 21, 2011 | 13.74 | 14.17 | 13.66 | 13.66 | 8,982 | -0.36(-2.57%) |
Nov 18, 2011 | 13.76 | 14.36 | 13.76 | 14.02 | 8,898 | +0.21(+1.56%) |
Nov 17, 2011 | 13.85 | 13.87 | 13.66 | 13.80 | 15,384 | +0.06(+0.44%) |
Nov 16, 2011 | 13.94 | 14.60 | 13.66 | 13.74 | 8,812 | -0.42(-2.97%) |
Nov 15, 2011 | 14.62 | 15.09 | 13.88 | 14.16 | 12,592 | -0.53(-3.62%) |
Nov 14, 2011 | 14.72 | 15.25 | 14.21 | 14.70 | 12,658 | -0.15(-0.98%) |
Nov 11, 2011 | 14.09 | 14.87 | 13.79 | 14.84 | 11,003 | +0.74(+5.24%) |
Nov 10, 2011 | 14.56 | 14.56 | 13.33 | 14.10 | 11,290 | -0.07(-0.48%) |
Nov 09, 2011 | 14.47 | 15.25 | 14.03 | 14.17 | 19,564 | -0.79(-5.28%) |
Nov 08, 2011 | 14.92 | 15.22 | 14.59 | 14.96 | 9,152 | +0.18(+1.22%) |
Nov 07, 2011 | 14.99 | 14.99 | 14.35 | 14.78 | 6,042 | -0.30(-1.99%) |
Nov 04, 2011 | 15.03 | 15.23 | 14.92 | 15.08 | 3,882 | -0.13(-0.85%) |
Nov 03, 2011 | 14.95 | 15.23 | 14.35 | 15.21 | 11,627 | +0.56(+3.81%) |
Nov 02, 2011 | 13.71 | 14.95 | 13.25 | 14.65 | 26,223 | +1.37(+10.28%) |
Nov 01, 2011 | 14.30 | 15.45 | 13.06 | 13.29 | 13,261 | -1.61(-10.84%) |
Oct 31, 2011 | 15.09 | 15.46 | 14.40 | 14.90 | 16,326 | -0.56(-3.61%) |
Oct 28, 2011 | 15.43 | 15.62 | 15.32 | 15.46 | 17,028 | -0.01(-0.06%) |
Oct 27, 2011 | 15.41 | 15.47 | 15.04 | 15.47 | 56,769 | +0.55(+3.68%) |
Oct 26, 2011 | 15.00 | 15.00 | 13.94 | 14.92 | 16,925 | +0.47(+3.27%) |
Oct 25, 2011 | 14.52 | 15.19 | 14.22 | 14.45 | 16,405 | -0.67(-4.43%) |
Oct 24, 2011 | 15.00 | 15.12 | 14.73 | 15.12 | 15,111 | +0.09(+0.57%) |
Oct 21, 2011 | 14.79 | 15.03 | 14.66 | 15.03 | 19,999 | +0.70(+4.92%) |
Oct 20, 2011 | 14.81 | 14.81 | 13.95 | 14.33 | 7,053 | +0.12(+0.85%) |
Oct 19, 2011 | 15.02 | 15.03 | 13.91 | 14.21 | 13,360 | -0.79(-5.27%) |
Oct 18, 2011 | 14.88 | 15.03 | 14.62 | 15.00 | 16,974 | +0.28(+1.93%) |
Oct 17, 2011 | 15.12 | 15.12 | 14.58 | 14.71 | 16,767 | -0.39(-2.56%) |
Oct 14, 2011 | 14.86 | 15.10 | 14.82 | 15.10 | 22,607 | +0.33(+2.21%) |
Oct 13, 2011 | 14.77 | 14.77 | 14.58 | 14.77 | 11,158 | +0.09(+0.58%) |
Oct 12, 2011 | 14.65 | 14.69 | 14.41 | 14.69 | 12,605 | +0.09(+0.59%) |
Oct 11, 2011 | 14.17 | 14.60 | 14.17 | 14.60 | 9,224 | +0.08(+0.53%) |
Oct 10, 2011 | 12.82 | 14.52 | 12.82 | 14.52 | 22,317 | +1.68(+13.11%) |
Oct 07, 2011 | 13.72 | 14.02 | 12.51 | 12.84 | 24,409 | -0.84(-6.15%) |
Oct 06, 2011 | 12.84 | 13.68 | 12.60 | 13.68 | 22,208 | +1.02(+8.07%) |
Oct 05, 2011 | 12.88 | 12.88 | 12.03 | 12.66 | 9,527 | -0.19(-1.47%) |
Oct 04, 2011 | 12.02 | 12.88 | 11.60 | 12.85 | 42,509 | +0.82(+6.86%) |
Oct 03, 2011 | 12.19 | 13.59 | 12.02 | 12.02 | 26,858 | -0.24(-1.96%) |
Sep 30, 2011 | 12.49 | 12.76 | 12.18 | 12.27 | 17,126 | -0.35(-2.79%) |
Sep 29, 2011 | 13.38 | 13.38 | 12.15 | 12.62 | 14,314 | -0.27(-2.07%) |
Sep 28, 2011 | 14.17 | 14.31 | 12.88 | 12.88 | 13,130 | -0.90(-6.54%) |
Sep 27, 2011 | 13.47 | 13.79 | 13.44 | 13.79 | 16,059 | +0.65(+4.97%) |
Sep 26, 2011 | 13.31 | 13.31 | 12.40 | 13.13 | 9,379 | +0.70(+5.59%) |
Sep 23, 2011 | 12.57 | 14.60 | 11.73 | 12.44 | 57,937 | -0.15(-1.23%) |
Sep 22, 2011 | 12.38 | 13.39 | 12.38 | 12.59 | 33,115 | -0.15(-1.21%) |
Sep 21, 2011 | 13.44 | 14.53 | 12.59 | 12.75 | 15,617 | -1.10(-7.94%) |
Sep 20, 2011 | 14.36 | 14.67 | 13.81 | 13.85 | 9,741 | -0.37(-2.60%) |
Sep 19, 2011 | 14.39 | 14.67 | 13.17 | 14.22 | 8,200 | -0.52(-3.55%) |
Sep 16, 2011 | 14.79 | 14.79 | 14.46 | 14.74 | 28,059 | +0.09(+0.59%) |
Sep 15, 2011 | 14.94 | 15.07 | 14.03 | 14.65 | 8,728 | -0.27(-1.84%) |
Sep 14, 2011 | 14.66 | 14.94 | 14.46 | 14.93 | 16,153 | +0.45(+3.08%) |
Sep 13, 2011 | 14.40 | 14.54 | 13.75 | 14.48 | 18,829 | +0.09(+0.66%) |
Sep 12, 2011 | 13.58 | 14.48 | 12.27 | 14.39 | 15,535 | +1.31(+9.98%) |
Sep 09, 2011 | 13.36 | 15.43 | 12.17 | 13.08 | 36,451 | -0.46(-3.36%) |
Sep 08, 2011 | 14.02 | 14.58 | 13.54 | 13.54 | 19,325 | -0.31(-2.23%) |
Sep 07, 2011 | 13.61 | 14.15 | 13.61 | 13.85 | 18,505 | +0.59(+4.47%) |
Sep 06, 2011 | 13.49 | 13.89 | 12.92 | 13.25 | 18,399 | -0.65(-4.69%) |
Sep 02, 2011 | 14.17 | 15.15 | 13.37 | 13.91 | 21,337 | -0.45(-3.11%) |