Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.55 | 14.76 | 14.50 | 14.69 | 559,750 | +0.41(+2.87%) |
Nov 29, 2011 | 14.09 | 14.31 | 13.90 | 14.28 | 797,164 | +0.18(+1.28%) |
Nov 28, 2011 | 13.96 | 16.50 | 13.72 | 14.10 | 2,485,775 | +0.72(+5.42%) |
Nov 25, 2011 | 13.99 | 14.18 | 13.30 | 13.38 | 1,126,153 | -0.81(-5.74%) |
Nov 23, 2011 | 14.00 | 14.33 | 14.00 | 14.19 | 436,014 | -0.26(-1.80%) |
Nov 22, 2011 | 13.96 | 14.67 | 13.92 | 14.45 | 575,555 | +0.61(+4.41%) |
Nov 21, 2011 | 14.12 | 14.22 | 13.55 | 13.84 | 1,106,217 | -0.71(-4.88%) |
Nov 18, 2011 | 14.26 | 14.67 | 14.10 | 14.55 | 637,166 | +0.41(+2.90%) |
Nov 17, 2011 | 14.46 | 14.61 | 13.85 | 14.14 | 1,125,514 | -0.67(-4.52%) |
Nov 16, 2011 | 15.70 | 15.72 | 14.54 | 14.81 | 2,397,233 | -1.05(-6.62%) |
Nov 15, 2011 | 15.85 | 15.94 | 15.61 | 15.86 | 344,326 | +0.15(+0.95%) |
Nov 14, 2011 | 15.94 | 16.00 | 15.61 | 15.71 | 343,392 | -0.29(-1.81%) |
Nov 11, 2011 | 15.61 | 16.05 | 15.60 | 16.00 | 433,993 | +0.37(+2.37%) |
Nov 10, 2011 | 15.65 | 15.67 | 15.16 | 15.63 | 303,664 | -0.01(-0.06%) |
Nov 09, 2011 | 15.89 | 15.95 | 15.50 | 15.64 | 614,473 | -0.35(-2.19%) |
Nov 08, 2011 | 15.99 | 16.10 | 15.82 | 15.99 | 372,125 | +0.06(+0.38%) |
Nov 07, 2011 | 16.03 | 16.16 | 15.87 | 15.93 | 731,211 | +0.11(+0.70%) |
Nov 04, 2011 | 15.94 | 15.94 | 15.68 | 15.82 | 240,258 | -0.18(-1.12%) |
Nov 03, 2011 | 15.99 | 16.01 | 15.64 | 16.00 | 432,087 | +0.30(+1.91%) |
Nov 02, 2011 | 15.64 | 15.85 | 15.55 | 15.70 | 386,398 | +0.38(+2.48%) |
Nov 01, 2011 | 14.81 | 15.37 | 14.61 | 15.32 | 832,857 | -0.22(-1.42%) |
Oct 31, 2011 | 15.77 | 15.81 | 15.42 | 15.54 | 590,468 | -0.50(-3.12%) |
Oct 28, 2011 | 16.00 | 16.15 | 15.66 | 16.04 | 550,937 | +0.09(+0.56%) |
Oct 27, 2011 | 15.82 | 16.25 | 15.63 | 15.95 | 803,556 | +0.46(+2.97%) |
Oct 26, 2011 | 15.60 | 15.75 | 15.40 | 15.49 | 563,159 | +0.13(+0.85%) |
Oct 25, 2011 | 14.54 | 15.38 | 14.38 | 15.36 | 640,529 | +0.83(+5.71%) |
Oct 24, 2011 | 14.67 | 14.82 | 14.40 | 14.53 | 616,742 | -0.07(-0.48%) |
Oct 21, 2011 | 14.69 | 14.75 | 14.44 | 14.60 | 360,119 | +0.20(+1.39%) |
Oct 20, 2011 | 14.50 | 14.79 | 14.05 | 14.40 | 381,896 | -0.26(-1.77%) |
Oct 19, 2011 | 14.96 | 15.02 | 14.53 | 14.66 | 390,360 | -0.51(-3.36%) |
Oct 18, 2011 | 14.61 | 15.18 | 14.35 | 15.17 | 304,232 | +0.15(+1.00%) |
Oct 17, 2011 | 15.26 | 15.31 | 14.85 | 15.02 | 242,022 | -0.20(-1.31%) |
Oct 14, 2011 | 15.10 | 15.36 | 15.02 | 15.22 | 382,358 | +0.21(+1.40%) |
Oct 13, 2011 | 15.23 | 15.23 | 14.85 | 15.01 | 459,425 | -0.38(-2.47%) |
Oct 12, 2011 | 15.33 | 15.55 | 15.20 | 15.39 | 375,355 | +0.17(+1.12%) |
Oct 11, 2011 | 15.00 | 15.24 | 14.95 | 15.22 | 338,358 | +0.08(+0.53%) |
Oct 10, 2011 | 15.22 | 15.27 | 15.05 | 15.14 | 406,611 | +0.42(+2.85%) |
Oct 07, 2011 | 15.41 | 15.44 | 14.50 | 14.72 | 781,503 | -0.39(-2.58%) |
Oct 06, 2011 | 15.14 | 15.29 | 14.98 | 15.11 | 3,118,132 | +1.05(+7.47%) |
Oct 05, 2011 | 13.68 | 14.07 | 13.50 | 14.06 | 516,873 | +0.24(+1.74%) |
Oct 04, 2011 | 14.37 | 14.40 | 13.36 | 13.82 | 937,211 | -0.53(-3.69%) |
Oct 03, 2011 | 14.30 | 14.54 | 14.15 | 14.35 | 731,340 | +0.45(+3.24%) |
Sep 30, 2011 | 13.84 | 14.14 | 13.66 | 13.90 | 642,298 | -0.35(-2.46%) |
Sep 29, 2011 | 14.15 | 14.25 | 13.72 | 14.25 | 614,109 | +0.61(+4.47%) |
Sep 28, 2011 | 14.90 | 15.04 | 13.56 | 13.64 | 1,442,204 | -1.35(-9.01%) |
Sep 27, 2011 | 15.73 | 15.73 | 14.80 | 14.99 | 1,875,303 | +0.59(+4.10%) |
Sep 26, 2011 | 13.52 | 14.44 | 13.25 | 14.40 | 2,153,113 | -0.12(-0.83%) |
Sep 23, 2011 | 15.96 | 16.14 | 14.30 | 14.52 | 3,635,048 | -2.85(-16.41%) |
Sep 22, 2011 | 18.09 | 18.09 | 17.01 | 17.37 | 1,908,309 | -1.67(-8.77%) |
Sep 21, 2011 | 19.08 | 19.56 | 19.00 | 19.04 | 700,525 | +0.14(+0.74%) |
Sep 20, 2011 | 18.67 | 19.14 | 18.55 | 18.90 | 748,129 | +0.20(+1.07%) |
Sep 19, 2011 | 18.99 | 19.39 | 18.29 | 18.70 | 1,212,833 | -0.28(-1.48%) |
Sep 16, 2011 | 18.72 | 19.15 | 18.66 | 18.98 | 960,973 | +0.33(+1.77%) |
Sep 15, 2011 | 18.92 | 19.05 | 18.40 | 18.65 | 1,141,629 | -0.42(-2.20%) |
Sep 14, 2011 | 19.23 | 19.23 | 18.87 | 19.07 | 822,617 | -0.17(-0.88%) |
Sep 13, 2011 | 19.01 | 19.35 | 18.92 | 19.24 | 629,585 | +0.38(+2.01%) |
Sep 12, 2011 | 19.22 | 19.30 | 18.56 | 18.86 | 925,386 | -0.70(-3.58%) |
Sep 09, 2011 | 19.50 | 19.80 | 19.33 | 19.56 | 1,481,917 | -0.24(-1.21%) |
Sep 08, 2011 | 19.81 | 19.88 | 19.61 | 19.80 | 496,587 | +0.37(+1.90%) |
Sep 07, 2011 | 19.14 | 19.62 | 18.78 | 19.43 | 1,072,143 | -0.36(-1.82%) |
Sep 06, 2011 | 20.04 | 20.20 | 19.51 | 19.79 | 1,209,025 | -0.43(-2.13%) |
Sep 02, 2011 | 20.16 | 20.30 | 19.80 | 20.22 | 851,880 | +0.74(+3.80%) |