Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.66 | 14.73 | 14.57 | 14.73 | 334,977 | +0.54(+3.81%) |
Nov 29, 2011 | 14.18 | 14.25 | 14.07 | 14.19 | 367,029 | +0.09(+0.64%) |
Nov 28, 2011 | 14.14 | 14.15 | 14.02 | 14.10 | 1,006,926 | +0.45(+3.30%) |
Nov 25, 2011 | 13.74 | 13.82 | 13.65 | 13.65 | 374,913 | -0.11(-0.80%) |
Nov 23, 2011 | 14.03 | 14.03 | 13.75 | 13.76 | 5,669,865 | -0.41(-2.89%) |
Nov 22, 2011 | 14.23 | 14.25 | 14.10 | 14.17 | 274,953 | -0.05(-0.36%) |
Nov 21, 2011 | 14.34 | 14.34 | 14.15 | 14.22 | 634,348 | -0.35(-2.40%) |
Nov 18, 2011 | 14.64 | 14.64 | 14.50 | 14.57 | 402,671 | +0.04(+0.28%) |
Nov 17, 2011 | 14.67 | 14.77 | 14.44 | 14.53 | 840,395 | -0.16(-1.09%) |
Nov 16, 2011 | 14.78 | 14.86 | 14.67 | 14.69 | 507,559 | -0.20(-1.34%) |
Nov 15, 2011 | 14.90 | 14.94 | 14.79 | 14.89 | 378,825 | -0.02(-0.13%) |
Nov 14, 2011 | 15.00 | 15.01 | 14.82 | 14.91 | 516,971 | -0.16(-1.06%) |
Nov 11, 2011 | 14.99 | 15.14 | 14.98 | 15.07 | 267,477 | +0.27(+1.82%) |
Nov 10, 2011 | 14.89 | 14.89 | 14.69 | 14.80 | 147,749 | +0.12(+0.82%) |
Nov 09, 2011 | 14.89 | 14.93 | 14.65 | 14.68 | 369,652 | -0.62(-4.05%) |
Nov 08, 2011 | 15.22 | 15.30 | 15.08 | 15.30 | 290,787 | +0.16(+1.06%) |
Nov 07, 2011 | 15.06 | 15.18 | 14.99 | 15.14 | 602,689 | +0.04(+0.26%) |
Nov 04, 2011 | 15.12 | 15.16 | 14.94 | 15.10 | 206,633 | -0.12(-0.79%) |
Nov 03, 2011 | 15.12 | 15.24 | 14.90 | 15.22 | 334,950 | +0.20(+1.33%) |
Nov 02, 2011 | 14.92 | 15.08 | 14.88 | 15.02 | 165,690 | +0.19(+1.28%) |
Nov 01, 2011 | 14.79 | 14.94 | 14.61 | 14.83 | 278,283 | -0.38(-2.50%) |
Oct 31, 2011 | 15.46 | 15.50 | 15.19 | 15.21 | 475,175 | -0.36(-2.31%) |
Oct 28, 2011 | 15.57 | 15.62 | 15.50 | 15.57 | 135,696 | -0.07(-0.45%) |
Oct 27, 2011 | 15.59 | 15.70 | 15.46 | 15.64 | 480,594 | +0.43(+2.83%) |
Oct 26, 2011 | 15.20 | 15.22 | 14.99 | 15.21 | 267,488 | +0.17(+1.13%) |
Oct 25, 2011 | 15.21 | 15.23 | 15.01 | 15.04 | 509,635 | -0.22(-1.44%) |
Oct 24, 2011 | 15.12 | 15.29 | 15.09 | 15.26 | 230,426 | +0.17(+1.13%) |
Oct 21, 2011 | 15.07 | 15.11 | 14.98 | 15.09 | 152,222 | +0.29(+1.96%) |
Oct 20, 2011 | 14.78 | 14.84 | 14.61 | 14.80 | 274,558 | +0.03(+0.20%) |
Oct 19, 2011 | 14.84 | 14.95 | 14.70 | 14.77 | 873,647 | -0.02(-0.14%) |
Oct 18, 2011 | 14.62 | 14.93 | 14.47 | 14.79 | 7,048,993 | +0.21(+1.44%) |
Oct 17, 2011 | 14.76 | 14.76 | 14.55 | 14.58 | 143,796 | -0.20(-1.35%) |
Oct 14, 2011 | 14.76 | 14.80 | 14.69 | 14.78 | 141,275 | +0.17(+1.16%) |
Oct 13, 2011 | 14.55 | 14.64 | 14.43 | 14.61 | 160,403 | +0.00(+0.00%) |
Oct 12, 2011 | 14.55 | 14.72 | 14.55 | 14.61 | 283,859 | +0.20(+1.39%) |
Oct 11, 2011 | 14.39 | 14.44 | 14.30 | 14.41 | 67,647 | -0.04(-0.28%) |
Oct 10, 2011 | 14.28 | 14.45 | 14.24 | 14.45 | 143,990 | +0.41(+2.92%) |
Oct 07, 2011 | 14.21 | 14.25 | 13.97 | 14.04 | 108,487 | -0.12(-0.85%) |
Oct 06, 2011 | 14.03 | 14.16 | 14.00 | 14.16 | 196,311 | +0.29(+2.09%) |
Oct 05, 2011 | 13.72 | 13.89 | 13.60 | 13.87 | 797,335 | +0.23(+1.69%) |
Oct 04, 2011 | 13.30 | 13.66 | 13.15 | 13.64 | 279,741 | +0.26(+1.94%) |
Oct 03, 2011 | 13.63 | 13.75 | 13.38 | 13.38 | 141,884 | -0.37(-2.69%) |
Sep 30, 2011 | 13.84 | 13.92 | 13.74 | 13.75 | 124,320 | -0.24(-1.72%) |
Sep 29, 2011 | 14.07 | 14.11 | 13.80 | 13.99 | 137,857 | +0.19(+1.38%) |
Sep 28, 2011 | 14.10 | 14.14 | 13.77 | 13.80 | 174,183 | -0.22(-1.57%) |
Sep 27, 2011 | 14.18 | 14.23 | 13.97 | 14.02 | 207,578 | +0.21(+1.52%) |
Sep 26, 2011 | 13.71 | 13.81 | 13.49 | 13.81 | 255,863 | +0.21(+1.54%) |
Sep 23, 2011 | 13.42 | 13.61 | 13.40 | 13.60 | 345,372 | +0.15(+1.12%) |
Sep 22, 2011 | 13.59 | 13.59 | 13.32 | 13.45 | 353,629 | -0.50(-3.58%) |
Sep 21, 2011 | 14.33 | 14.33 | 13.95 | 13.95 | 154,801 | -0.38(-2.65%) |
Sep 20, 2011 | 14.36 | 14.48 | 14.26 | 14.33 | 122,176 | +0.03(+0.21%) |
Sep 19, 2011 | 14.16 | 14.35 | 14.10 | 14.30 | 112,893 | -0.20(-1.38%) |
Sep 16, 2011 | 14.55 | 14.58 | 14.43 | 14.50 | 174,746 | -0.10(-0.68%) |
Sep 15, 2011 | 14.58 | 14.64 | 14.51 | 14.60 | 189,151 | +0.12(+0.83%) |
Sep 14, 2011 | 14.41 | 14.58 | 14.24 | 14.48 | 79,362 | +0.16(+1.12%) |
Sep 13, 2011 | 14.26 | 14.33 | 14.16 | 14.32 | 97,223 | +0.11(+0.77%) |
Sep 12, 2011 | 14.12 | 14.24 | 13.98 | 14.21 | 163,559 | -0.09(-0.63%) |
Sep 09, 2011 | 14.57 | 14.57 | 14.29 | 14.30 | 104,101 | -0.41(-2.79%) |
Sep 08, 2011 | 14.74 | 14.91 | 14.68 | 14.71 | 81,720 | -0.18(-1.21%) |
Sep 07, 2011 | 14.79 | 14.89 | 14.71 | 14.89 | 115,629 | +0.32(+2.20%) |
Sep 06, 2011 | 14.36 | 14.61 | 14.32 | 14.57 | 117,082 | -0.28(-1.89%) |
Sep 02, 2011 | 14.92 | 14.94 | 14.80 | 14.85 | 168,358 | -0.29(-1.92%) |