Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.75 | 16.00 | 15.75 | 16.00 | 14,638 | +0.87(+5.77%) |
Nov 29, 2011 | 14.95 | 15.24 | 14.95 | 15.12 | 36,008 | +0.18(+1.18%) |
Nov 28, 2011 | 14.84 | 15.01 | 14.79 | 14.95 | 35,195 | +0.67(+4.66%) |
Nov 25, 2011 | 14.46 | 14.53 | 14.28 | 14.28 | 6,808 | -0.14(-0.98%) |
Nov 23, 2011 | 14.65 | 14.65 | 14.41 | 14.42 | 244,513 | -0.57(-3.81%) |
Nov 22, 2011 | 15.09 | 15.21 | 14.89 | 14.99 | 20,658 | -0.15(-0.98%) |
Nov 21, 2011 | 15.00 | 15.21 | 14.86 | 15.14 | 93,349 | -0.35(-2.23%) |
Nov 18, 2011 | 15.56 | 15.69 | 15.39 | 15.49 | 53,557 | +0.00(+0.01%) |
Nov 17, 2011 | 15.91 | 16.07 | 15.49 | 15.49 | 10,632 | -0.61(-3.79%) |
Nov 16, 2011 | 16.13 | 16.52 | 16.08 | 16.10 | 43,328 | -0.30(-1.81%) |
Nov 15, 2011 | 16.31 | 16.46 | 16.23 | 16.39 | 14,550 | +0.05(+0.34%) |
Nov 14, 2011 | 16.46 | 16.54 | 16.16 | 16.34 | 22,798 | -0.29(-1.74%) |
Nov 11, 2011 | 16.60 | 16.78 | 16.56 | 16.63 | 54,784 | +0.31(+1.92%) |
Nov 10, 2011 | 16.32 | 16.41 | 15.95 | 16.32 | 76,190 | +0.25(+1.58%) |
Nov 09, 2011 | 16.25 | 16.46 | 16.02 | 16.06 | 23,364 | -0.74(-4.40%) |
Nov 08, 2011 | 16.75 | 16.84 | 16.50 | 16.80 | 44,562 | +0.18(+1.08%) |
Nov 07, 2011 | 16.61 | 16.82 | 16.42 | 16.62 | 25,704 | -0.02(-0.14%) |
Nov 04, 2011 | 16.40 | 16.66 | 16.20 | 16.64 | 64,983 | +0.19(+1.14%) |
Nov 03, 2011 | 16.39 | 16.50 | 15.97 | 16.46 | 139,276 | +0.43(+2.69%) |
Nov 02, 2011 | 15.86 | 16.03 | 15.71 | 16.03 | 87,063 | +0.59(+3.80%) |
Nov 01, 2011 | 15.16 | 15.64 | 15.11 | 15.44 | 67,004 | -0.51(-3.19%) |
Oct 31, 2011 | 16.50 | 16.50 | 15.95 | 15.95 | 54,789 | -0.85(-5.03%) |
Oct 28, 2011 | 16.51 | 16.79 | 16.51 | 16.79 | 20,819 | +0.18(+1.06%) |
Oct 27, 2011 | 16.33 | 16.83 | 16.23 | 16.62 | 134,472 | +0.85(+5.39%) |
Oct 26, 2011 | 15.44 | 15.83 | 15.20 | 15.77 | 84,814 | +0.59(+3.92%) |
Oct 25, 2011 | 15.75 | 15.75 | 15.17 | 15.17 | 53,474 | -0.63(-3.96%) |
Oct 24, 2011 | 15.55 | 15.82 | 15.55 | 15.80 | 263,508 | +0.33(+2.12%) |
Oct 21, 2011 | 15.41 | 15.59 | 15.27 | 15.47 | 476,255 | +0.29(+1.91%) |
Oct 20, 2011 | 15.07 | 15.24 | 14.77 | 15.18 | 42,308 | +0.09(+0.57%) |
Oct 19, 2011 | 15.31 | 15.54 | 15.06 | 15.10 | 25,036 | -0.27(-1.73%) |
Oct 18, 2011 | 14.82 | 15.47 | 14.54 | 15.36 | 31,152 | +0.53(+3.59%) |
Oct 17, 2011 | 15.18 | 15.23 | 14.80 | 14.83 | 93,287 | -0.36(-2.37%) |
Oct 14, 2011 | 14.82 | 15.20 | 14.75 | 15.19 | 86,143 | +0.70(+4.86%) |
Oct 13, 2011 | 14.33 | 14.54 | 14.05 | 14.48 | 27,928 | +0.02(+0.11%) |
Oct 12, 2011 | 14.40 | 14.70 | 14.40 | 14.47 | 68,326 | +0.19(+1.31%) |
Oct 11, 2011 | 14.16 | 14.35 | 14.07 | 14.28 | 52,592 | +0.03(+0.22%) |
Oct 10, 2011 | 13.79 | 14.32 | 13.79 | 14.25 | 48,531 | +0.77(+5.69%) |
Oct 07, 2011 | 13.92 | 13.93 | 13.38 | 13.48 | 104,933 | -0.34(-2.49%) |
Oct 06, 2011 | 13.37 | 13.85 | 13.26 | 13.83 | 170,323 | +0.38(+2.79%) |
Oct 05, 2011 | 12.90 | 13.49 | 12.71 | 13.45 | 76,195 | +0.68(+5.33%) |
Oct 04, 2011 | 12.04 | 12.77 | 11.75 | 12.77 | 390,314 | +0.50(+4.08%) |
Oct 03, 2011 | 12.78 | 12.83 | 12.27 | 12.27 | 260,443 | -0.70(-5.37%) |
Sep 30, 2011 | 13.22 | 13.35 | 12.97 | 12.97 | 459,796 | -0.49(-3.61%) |
Sep 29, 2011 | 13.82 | 13.84 | 13.15 | 13.45 | 340,744 | +0.00(+0.00%) |
Sep 28, 2011 | 14.12 | 14.20 | 13.45 | 13.45 | 797,161 | -0.63(-4.50%) |
Sep 27, 2011 | 14.33 | 14.49 | 14.00 | 14.09 | 165,111 | +0.13(+0.95%) |
Sep 26, 2011 | 13.45 | 13.95 | 13.12 | 13.95 | 185,794 | +0.60(+4.51%) |
Sep 23, 2011 | 13.40 | 13.62 | 13.33 | 13.35 | 127,903 | -0.19(-1.39%) |
Sep 22, 2011 | 14.04 | 14.18 | 13.30 | 13.54 | 1,765,671 | -1.05(-7.19%) |
Sep 21, 2011 | 15.21 | 15.33 | 14.59 | 14.59 | 481,716 | -0.73(-4.75%) |
Sep 20, 2011 | 15.63 | 15.82 | 15.30 | 15.31 | 28,328 | -0.25(-1.61%) |
Sep 19, 2011 | 15.46 | 15.67 | 15.28 | 15.56 | 37,637 | -0.30(-1.87%) |
Sep 16, 2011 | 15.99 | 16.16 | 15.72 | 15.86 | 29,841 | -0.10(-0.64%) |
Sep 15, 2011 | 15.90 | 15.98 | 15.79 | 15.96 | 54,938 | +0.24(+1.52%) |
Sep 14, 2011 | 15.33 | 15.86 | 15.28 | 15.73 | 66,337 | +0.24(+1.54%) |
Sep 13, 2011 | 15.42 | 15.59 | 15.17 | 15.49 | 31,010 | +0.11(+0.71%) |
Sep 12, 2011 | 15.06 | 15.43 | 14.99 | 15.38 | 37,520 | +0.02(+0.10%) |
Sep 09, 2011 | 15.70 | 15.84 | 15.26 | 15.36 | 36,026 | -0.56(-3.49%) |
Sep 08, 2011 | 16.07 | 16.30 | 15.86 | 15.92 | 117,761 | -0.24(-1.50%) |
Sep 07, 2011 | 15.77 | 16.17 | 15.77 | 16.16 | 61,812 | +0.68(+4.40%) |
Sep 06, 2011 | 15.13 | 15.48 | 14.98 | 15.48 | 33,656 | -0.15(-0.95%) |
Sep 02, 2011 | 15.78 | 15.86 | 15.53 | 15.63 | 137,808 | -0.52(-3.20%) |