Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.81 | 15.91 | 15.41 | 15.76 | 1,272,250 | +0.38(+2.49%) |
Nov 29, 2011 | 15.16 | 15.46 | 15.07 | 15.37 | 483,377 | +0.22(+1.47%) |
Nov 28, 2011 | 15.23 | 15.35 | 15.04 | 15.15 | 661,023 | +0.26(+1.74%) |
Nov 25, 2011 | 14.85 | 15.04 | 14.81 | 14.89 | 478,350 | -0.05(-0.36%) |
Nov 23, 2011 | 15.37 | 15.37 | 14.72 | 14.94 | 696,562 | -0.44(-2.86%) |
Nov 22, 2011 | 15.44 | 15.71 | 15.37 | 15.38 | 595,663 | -0.03(-0.22%) |
Nov 21, 2011 | 15.56 | 15.70 | 15.15 | 15.42 | 845,831 | -0.40(-2.51%) |
Nov 18, 2011 | 15.72 | 15.88 | 15.72 | 15.81 | 319,856 | +0.07(+0.44%) |
Nov 17, 2011 | 15.72 | 15.90 | 15.66 | 15.74 | 471,095 | +0.03(+0.21%) |
Nov 16, 2011 | 15.68 | 15.98 | 15.61 | 15.71 | 493,253 | -0.12(-0.76%) |
Nov 15, 2011 | 15.62 | 15.90 | 15.60 | 15.83 | 562,832 | +0.09(+0.59%) |
Nov 14, 2011 | 15.84 | 15.92 | 15.59 | 15.73 | 463,275 | -0.23(-1.42%) |
Nov 11, 2011 | 15.76 | 15.98 | 15.73 | 15.96 | 709,762 | +0.35(+2.22%) |
Nov 10, 2011 | 15.62 | 15.71 | 15.47 | 15.62 | 422,256 | +0.19(+1.25%) |
Nov 09, 2011 | 15.60 | 15.74 | 15.41 | 15.42 | 529,023 | -0.50(-3.16%) |
Nov 08, 2011 | 15.94 | 15.96 | 15.51 | 15.92 | 367,034 | +0.08(+0.48%) |
Nov 07, 2011 | 15.76 | 15.88 | 15.47 | 15.85 | 262,462 | +0.04(+0.25%) |
Nov 04, 2011 | 15.71 | 15.86 | 15.58 | 15.81 | 216,593 | -0.01(-0.08%) |
Nov 03, 2011 | 15.67 | 15.86 | 15.50 | 15.82 | 589,143 | +0.31(+2.02%) |
Nov 02, 2011 | 15.39 | 15.69 | 15.36 | 15.51 | 565,385 | +0.36(+2.35%) |
Nov 01, 2011 | 15.12 | 15.46 | 14.49 | 15.15 | 661,281 | -0.51(-3.23%) |
Oct 31, 2011 | 15.73 | 15.94 | 15.59 | 15.66 | 537,821 | -0.25(-1.55%) |
Oct 28, 2011 | 15.98 | 16.12 | 15.87 | 15.90 | 795,263 | -0.15(-0.91%) |
Oct 27, 2011 | 16.07 | 16.14 | 15.92 | 16.05 | 1,266,761 | +0.39(+2.49%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.46 | 15.66 | 612,461 | +0.07(+0.45%) |
Oct 25, 2011 | 15.78 | 15.82 | 15.56 | 15.59 | 723,302 | -0.27(-1.70%) |
Oct 24, 2011 | 15.57 | 15.86 | 15.55 | 15.86 | 786,849 | +0.26(+1.69%) |
Oct 21, 2011 | 15.34 | 15.61 | 15.13 | 15.60 | 1,052,362 | +0.48(+3.17%) |
Oct 20, 2011 | 14.97 | 15.13 | 14.87 | 15.12 | 507,276 | +0.17(+1.16%) |
Oct 19, 2011 | 15.13 | 15.30 | 14.86 | 14.95 | 592,579 | -0.17(-1.12%) |
Oct 18, 2011 | 14.82 | 15.24 | 14.63 | 15.12 | 743,902 | +0.24(+1.61%) |
Oct 17, 2011 | 14.94 | 15.09 | 14.83 | 14.88 | 654,035 | -0.18(-1.22%) |
Oct 14, 2011 | 15.09 | 15.12 | 14.92 | 15.06 | 498,550 | +0.08(+0.56%) |
Oct 13, 2011 | 14.87 | 15.00 | 14.72 | 14.98 | 429,847 | +0.09(+0.63%) |
Oct 12, 2011 | 15.07 | 15.07 | 14.83 | 14.88 | 556,250 | -0.08(-0.53%) |
Oct 11, 2011 | 14.68 | 15.00 | 14.68 | 14.96 | 617,439 | +0.16(+1.10%) |
Oct 10, 2011 | 14.67 | 14.80 | 14.57 | 14.80 | 501,367 | +0.36(+2.49%) |
Oct 07, 2011 | 14.71 | 14.82 | 14.41 | 14.44 | 508,453 | -0.24(-1.61%) |
Oct 06, 2011 | 14.36 | 14.68 | 14.36 | 14.68 | 795,347 | +0.23(+1.61%) |
Oct 05, 2011 | 14.31 | 14.52 | 14.07 | 14.44 | 815,893 | +0.20(+1.43%) |
Oct 04, 2011 | 13.45 | 14.27 | 13.35 | 14.24 | 1,164,555 | +0.66(+4.88%) |
Oct 03, 2011 | 14.32 | 14.40 | 13.58 | 13.58 | 839,249 | -0.60(-4.23%) |
Sep 30, 2011 | 14.22 | 14.51 | 14.15 | 14.18 | 739,935 | -0.22(-1.55%) |
Sep 29, 2011 | 14.18 | 14.51 | 14.05 | 14.40 | 872,647 | +0.48(+3.45%) |
Sep 28, 2011 | 14.65 | 14.72 | 13.91 | 13.92 | 1,048,248 | -0.74(-5.07%) |
Sep 27, 2011 | 14.50 | 14.86 | 14.38 | 14.66 | 779,810 | +0.44(+3.11%) |
Sep 26, 2011 | 14.23 | 14.31 | 14.03 | 14.22 | 661,515 | +0.09(+0.64%) |
Sep 23, 2011 | 13.95 | 14.22 | 13.92 | 14.13 | 834,468 | +0.14(+0.98%) |
Sep 22, 2011 | 14.05 | 14.24 | 13.87 | 13.99 | 973,165 | -0.37(-2.57%) |
Sep 21, 2011 | 14.91 | 14.96 | 14.35 | 14.36 | 596,705 | -0.60(-4.01%) |
Sep 20, 2011 | 15.01 | 15.32 | 14.96 | 14.96 | 528,729 | -0.03(-0.22%) |
Sep 19, 2011 | 14.93 | 15.09 | 14.90 | 15.00 | 528,999 | -0.17(-1.12%) |
Sep 16, 2011 | 15.25 | 15.37 | 15.13 | 15.17 | 664,996 | +0.01(+0.07%) |
Sep 15, 2011 | 15.14 | 15.20 | 14.95 | 15.16 | 406,092 | +0.09(+0.62%) |
Sep 14, 2011 | 15.01 | 15.20 | 14.81 | 15.06 | 666,797 | +0.17(+1.16%) |
Sep 13, 2011 | 14.86 | 14.92 | 14.66 | 14.89 | 593,432 | +0.05(+0.31%) |
Sep 12, 2011 | 14.55 | 14.85 | 14.53 | 14.84 | 742,155 | +0.10(+0.65%) |
Sep 09, 2011 | 15.13 | 15.14 | 14.63 | 14.75 | 944,584 | -0.53(-3.48%) |
Sep 08, 2011 | 15.23 | 15.49 | 15.23 | 15.28 | 922,041 | -0.04(-0.24%) |
Sep 07, 2011 | 15.16 | 15.32 | 15.03 | 15.31 | 764,189 | +0.33(+2.20%) |
Sep 06, 2011 | 14.62 | 15.02 | 14.62 | 14.98 | 626,743 | -0.08(-0.50%) |
Sep 02, 2011 | 15.08 | 15.38 | 15.05 | 15.06 | 564,696 | -0.29(-1.91%) |