Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.85 | 15.36 | 14.69 | 15.35 | 320,859 | +0.96(+6.64%) |
Nov 29, 2011 | 14.59 | 14.64 | 14.35 | 14.39 | 515,745 | -0.19(-1.33%) |
Nov 28, 2011 | 14.56 | 14.77 | 14.45 | 14.59 | 413,590 | +0.38(+2.68%) |
Nov 25, 2011 | 14.26 | 14.38 | 14.15 | 14.21 | 191,831 | -0.10(-0.73%) |
Nov 23, 2011 | 14.52 | 14.59 | 14.21 | 14.31 | 625,934 | -0.39(-2.64%) |
Nov 22, 2011 | 15.03 | 15.11 | 14.67 | 14.70 | 461,174 | -0.37(-2.48%) |
Nov 21, 2011 | 15.36 | 15.49 | 14.95 | 15.07 | 723,298 | -0.54(-3.44%) |
Nov 18, 2011 | 15.50 | 15.72 | 15.46 | 15.61 | 795,911 | +0.17(+1.11%) |
Nov 17, 2011 | 15.41 | 15.61 | 15.30 | 15.44 | 785,885 | +0.02(+0.15%) |
Nov 16, 2011 | 14.63 | 15.82 | 14.58 | 15.41 | 1,133,135 | +0.75(+5.10%) |
Nov 15, 2011 | 14.70 | 14.77 | 14.52 | 14.67 | 661,878 | -0.08(-0.55%) |
Nov 14, 2011 | 15.21 | 15.21 | 14.67 | 14.75 | 538,629 | -0.48(-3.17%) |
Nov 11, 2011 | 14.98 | 15.34 | 14.96 | 15.23 | 251,307 | +0.33(+2.19%) |
Nov 10, 2011 | 15.22 | 15.22 | 14.84 | 14.90 | 392,190 | -0.14(-0.94%) |
Nov 09, 2011 | 15.24 | 15.28 | 14.96 | 15.04 | 518,783 | -0.51(-3.29%) |
Nov 08, 2011 | 15.65 | 15.86 | 15.39 | 15.56 | 532,848 | -0.04(-0.24%) |
Nov 07, 2011 | 15.24 | 15.62 | 15.13 | 15.59 | 491,935 | +0.32(+2.09%) |
Nov 04, 2011 | 15.53 | 15.61 | 15.04 | 15.27 | 679,258 | -0.39(-2.46%) |
Nov 03, 2011 | 15.30 | 15.97 | 15.10 | 15.66 | 956,457 | +0.50(+3.33%) |
Nov 02, 2011 | 15.11 | 15.29 | 14.87 | 15.16 | 1,089,617 | +0.39(+2.61%) |
Nov 01, 2011 | 13.35 | 15.07 | 13.28 | 14.77 | 2,173,657 | -0.02(-0.15%) |
Oct 31, 2011 | 15.88 | 16.37 | 14.77 | 14.79 | 1,118,921 | -1.30(-8.07%) |
Oct 28, 2011 | 15.30 | 16.18 | 15.14 | 16.09 | 1,422,996 | +0.75(+4.88%) |
Oct 27, 2011 | 14.59 | 15.46 | 14.59 | 15.34 | 1,087,825 | +1.11(+7.76%) |
Oct 26, 2011 | 14.41 | 14.50 | 14.11 | 14.24 | 630,008 | +0.03(+0.21%) |
Oct 25, 2011 | 14.33 | 14.41 | 14.20 | 14.21 | 641,621 | -0.16(-1.14%) |
Oct 24, 2011 | 14.11 | 14.49 | 14.06 | 14.37 | 735,721 | +0.33(+2.38%) |
Oct 21, 2011 | 14.27 | 14.35 | 13.97 | 14.04 | 628,020 | -0.04(-0.32%) |
Oct 20, 2011 | 13.75 | 14.26 | 13.70 | 14.08 | 810,793 | +0.34(+2.48%) |
Oct 19, 2011 | 13.89 | 13.98 | 13.67 | 13.74 | 784,401 | -0.22(-1.59%) |
Oct 18, 2011 | 13.80 | 14.05 | 13.64 | 13.96 | 1,006,993 | +0.14(+1.02%) |
Oct 17, 2011 | 13.83 | 13.94 | 13.62 | 13.82 | 1,352,683 | +0.01(+0.05%) |
Oct 14, 2011 | 13.81 | 13.82 | 13.37 | 13.81 | 1,330,716 | +0.22(+1.58%) |
Oct 13, 2011 | 13.83 | 13.95 | 13.49 | 13.60 | 1,296,849 | -0.31(-2.24%) |
Oct 12, 2011 | 14.36 | 14.36 | 13.88 | 13.91 | 1,861,180 | -0.19(-1.32%) |
Oct 11, 2011 | 14.31 | 14.35 | 13.86 | 14.09 | 1,465,819 | -0.30(-2.06%) |
Oct 10, 2011 | 14.23 | 14.49 | 14.16 | 14.39 | 665,268 | +0.39(+2.81%) |
Oct 07, 2011 | 14.37 | 14.41 | 13.85 | 14.00 | 2,360,566 | -0.24(-1.72%) |
Oct 06, 2011 | 14.34 | 14.36 | 14.19 | 14.24 | 1,334,184 | -0.22(-1.54%) |
Oct 05, 2011 | 14.58 | 14.58 | 14.33 | 14.47 | 985,092 | +0.00(+0.00%) |
Oct 04, 2011 | 14.27 | 14.75 | 14.10 | 14.47 | 2,126,051 | +0.05(+0.36%) |
Oct 03, 2011 | 14.58 | 14.98 | 14.18 | 14.41 | 1,799,798 | -0.56(-3.76%) |
Sep 30, 2011 | 15.05 | 15.36 | 14.77 | 14.98 | 587,534 | -0.25(-1.66%) |
Sep 29, 2011 | 15.50 | 15.67 | 14.93 | 15.23 | 594,632 | -0.01(-0.10%) |
Sep 28, 2011 | 15.73 | 15.80 | 15.10 | 15.24 | 534,233 | -0.45(-2.84%) |
Sep 27, 2011 | 15.68 | 16.15 | 15.55 | 15.69 | 319,682 | +0.40(+2.62%) |
Sep 26, 2011 | 15.36 | 15.41 | 15.16 | 15.29 | 354,382 | +0.05(+0.34%) |
Sep 23, 2011 | 15.05 | 15.61 | 15.04 | 15.24 | 481,178 | +0.16(+1.03%) |
Sep 22, 2011 | 15.07 | 15.19 | 14.84 | 15.08 | 689,994 | -0.36(-2.31%) |
Sep 21, 2011 | 16.07 | 16.27 | 15.39 | 15.44 | 317,472 | -0.66(-4.10%) |
Sep 20, 2011 | 15.60 | 16.16 | 15.59 | 16.10 | 520,910 | +0.50(+3.19%) |
Sep 19, 2011 | 15.75 | 15.92 | 15.39 | 15.60 | 452,928 | -0.50(-3.09%) |
Sep 16, 2011 | 16.28 | 16.32 | 15.99 | 16.10 | 343,847 | -0.19(-1.14%) |
Sep 15, 2011 | 16.49 | 16.53 | 16.05 | 16.28 | 233,315 | -0.10(-0.63%) |
Sep 14, 2011 | 16.10 | 16.43 | 15.96 | 16.39 | 1,006,971 | +0.38(+2.36%) |
Sep 13, 2011 | 15.79 | 16.13 | 15.78 | 16.01 | 255,014 | +0.27(+1.74%) |
Sep 12, 2011 | 15.64 | 15.79 | 15.25 | 15.73 | 243,855 | -0.09(-0.56%) |
Sep 09, 2011 | 15.96 | 16.13 | 15.54 | 15.82 | 290,887 | -0.24(-1.52%) |
Sep 08, 2011 | 16.22 | 16.31 | 15.97 | 16.07 | 225,558 | -0.22(-1.37%) |
Sep 07, 2011 | 16.00 | 16.37 | 15.96 | 16.29 | 572,262 | +0.42(+2.62%) |
Sep 06, 2011 | 15.79 | 15.88 | 15.60 | 15.87 | 246,364 | -0.28(-1.74%) |
Sep 02, 2011 | 16.40 | 16.49 | 16.13 | 16.16 | 187,166 | -0.53(-3.16%) |