Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.12 | 15.21 | 14.71 | 14.93 | 934,402 | -0.76(-4.84%) |
Nov 29, 2011 | 15.78 | 16.13 | 15.44 | 15.69 | 909,241 | -0.38(-2.36%) |
Nov 28, 2011 | 15.23 | 16.23 | 15.22 | 16.07 | 867,607 | -0.07(-0.44%) |
Nov 25, 2011 | 16.53 | 16.53 | 16.07 | 16.14 | 440,797 | -0.67(-3.99%) |
Nov 23, 2011 | 16.27 | 17.01 | 16.21 | 16.81 | 1,039,153 | +0.47(+2.87%) |
Nov 22, 2011 | 15.94 | 16.34 | 15.76 | 16.34 | 771,639 | +0.53(+3.34%) |
Nov 21, 2011 | 15.95 | 16.08 | 15.78 | 15.81 | 769,108 | +0.25(+1.63%) |
Nov 18, 2011 | 15.49 | 15.60 | 15.16 | 15.56 | 721,574 | -0.02(-0.12%) |
Nov 17, 2011 | 15.07 | 15.85 | 15.06 | 15.57 | 879,662 | +0.39(+2.55%) |
Nov 16, 2011 | 15.02 | 15.19 | 14.74 | 15.19 | 686,611 | +0.39(+2.60%) |
Nov 15, 2011 | 14.93 | 15.19 | 14.55 | 14.80 | 726,707 | -0.05(-0.35%) |
Nov 14, 2011 | 14.43 | 14.88 | 14.39 | 14.85 | 406,905 | +0.70(+4.95%) |
Nov 11, 2011 | 14.19 | 14.32 | 14.11 | 14.15 | 257,989 | -0.29(-2.04%) |
Nov 10, 2011 | 14.58 | 14.89 | 13.58 | 14.45 | 1,537,573 | -0.68(-4.47%) |
Nov 09, 2011 | 15.17 | 15.46 | 14.74 | 15.12 | 929,864 | +0.90(+6.36%) |
Nov 08, 2011 | 14.62 | 14.91 | 14.14 | 14.22 | 599,939 | -0.57(-3.88%) |
Nov 07, 2011 | 14.58 | 15.21 | 14.46 | 14.79 | 732,417 | +0.29(+1.97%) |
Nov 04, 2011 | 14.23 | 14.72 | 14.16 | 14.51 | 777,574 | +0.03(+0.24%) |
Nov 03, 2011 | 14.44 | 14.83 | 14.34 | 14.47 | 618,957 | -0.61(-4.06%) |
Nov 02, 2011 | 14.56 | 15.23 | 14.48 | 15.08 | 1,248,744 | -0.55(-3.51%) |
Nov 01, 2011 | 15.40 | 15.68 | 14.85 | 15.63 | 1,923,808 | +1.40(+9.85%) |
Oct 31, 2011 | 13.48 | 14.24 | 13.43 | 14.23 | 666,200 | +1.51(+11.83%) |
Oct 28, 2011 | 12.48 | 12.89 | 12.48 | 12.72 | 892,772 | +0.38(+3.09%) |
Oct 27, 2011 | 13.14 | 13.25 | 12.19 | 12.34 | 1,111,235 | -1.41(-10.27%) |
Oct 26, 2011 | 14.20 | 14.50 | 13.71 | 13.76 | 721,698 | -0.74(-5.11%) |
Oct 25, 2011 | 13.47 | 14.55 | 13.47 | 14.50 | 873,868 | +1.03(+7.67%) |
Oct 24, 2011 | 13.71 | 13.71 | 13.39 | 13.46 | 665,847 | +0.05(+0.35%) |
Oct 21, 2011 | 13.67 | 13.77 | 13.42 | 13.42 | 637,084 | -0.45(-3.27%) |
Oct 20, 2011 | 13.89 | 14.33 | 13.75 | 13.87 | 590,613 | -0.27(-1.94%) |
Oct 19, 2011 | 13.93 | 14.35 | 13.78 | 14.14 | 431,347 | -0.05(-0.32%) |
Oct 18, 2011 | 14.51 | 14.77 | 13.84 | 14.19 | 958,058 | -0.23(-1.59%) |
Oct 17, 2011 | 13.88 | 14.45 | 13.85 | 14.42 | 678,745 | +0.68(+4.93%) |
Oct 14, 2011 | 13.70 | 13.95 | 13.60 | 13.74 | 616,007 | -0.58(-4.05%) |
Oct 13, 2011 | 14.15 | 14.68 | 14.13 | 14.32 | 1,411,934 | +0.36(+2.57%) |
Oct 12, 2011 | 14.03 | 14.17 | 13.57 | 13.96 | 1,066,086 | -0.63(-4.34%) |
Oct 11, 2011 | 15.00 | 15.04 | 14.48 | 14.60 | 666,522 | -0.13(-0.88%) |
Oct 10, 2011 | 14.87 | 14.87 | 14.44 | 14.73 | 579,210 | -0.66(-4.32%) |
Oct 07, 2011 | 15.20 | 15.69 | 14.83 | 15.39 | 1,663,375 | -0.36(-2.30%) |
Oct 06, 2011 | 16.14 | 16.14 | 15.74 | 15.75 | 559,090 | -0.91(-5.44%) |
Oct 05, 2011 | 16.78 | 16.82 | 16.37 | 16.66 | 722,478 | -0.40(-2.33%) |
Oct 04, 2011 | 17.94 | 18.21 | 17.01 | 17.05 | 2,578,491 | -0.62(-3.53%) |
Oct 03, 2011 | 16.93 | 17.69 | 16.62 | 17.68 | 2,021,023 | +1.34(+8.23%) |
Sep 30, 2011 | 16.04 | 16.39 | 15.65 | 16.33 | 1,265,474 | +1.12(+7.36%) |
Sep 29, 2011 | 15.12 | 15.56 | 14.94 | 15.21 | 1,163,042 | +0.30(+2.02%) |
Sep 28, 2011 | 14.84 | 14.93 | 14.42 | 14.91 | 2,133,835 | -0.00(-0.02%) |
Sep 27, 2011 | 14.79 | 15.00 | 14.61 | 14.91 | 1,072,586 | -0.75(-4.79%) |
Sep 26, 2011 | 16.14 | 16.32 | 15.52 | 15.66 | 1,821,887 | -0.79(-4.80%) |
Sep 23, 2011 | 17.41 | 17.50 | 16.43 | 16.45 | 1,892,897 | -0.93(-5.36%) |
Sep 22, 2011 | 16.70 | 17.68 | 16.65 | 17.39 | 2,686,637 | +1.78(+11.39%) |
Sep 21, 2011 | 14.13 | 15.67 | 14.04 | 15.61 | 1,697,712 | +1.39(+9.80%) |
Sep 20, 2011 | 14.04 | 14.23 | 13.93 | 14.21 | 389,409 | +0.19(+1.36%) |
Sep 19, 2011 | 13.98 | 14.34 | 13.95 | 14.02 | 1,053,867 | +0.76(+5.71%) |
Sep 16, 2011 | 12.96 | 13.39 | 12.96 | 13.27 | 1,130,314 | +0.25(+1.92%) |
Sep 15, 2011 | 13.21 | 13.38 | 13.00 | 13.02 | 619,667 | -0.60(-4.41%) |
Sep 14, 2011 | 13.20 | 15.04 | 13.17 | 13.62 | 802,426 | +0.32(+2.44%) |
Sep 13, 2011 | 13.74 | 13.77 | 13.28 | 13.29 | 485,518 | -0.58(-4.18%) |
Sep 12, 2011 | 13.78 | 14.03 | 13.63 | 13.87 | 868,502 | +0.03(+0.21%) |
Sep 09, 2011 | 13.43 | 14.00 | 13.31 | 13.85 | 1,074,623 | +0.44(+3.28%) |
Sep 08, 2011 | 13.35 | 13.45 | 13.02 | 13.41 | 915,075 | +0.33(+2.51%) |
Sep 07, 2011 | 13.33 | 13.37 | 12.99 | 13.08 | 969,184 | -0.76(-5.52%) |
Sep 06, 2011 | 14.13 | 14.29 | 13.75 | 13.84 | 1,276,912 | +0.43(+3.20%) |
Sep 02, 2011 | 13.05 | 13.45 | 12.82 | 13.41 | 1,573,290 | +1.18(+9.68%) |