Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.49 | 15.85 | 15.19 | 15.85 | 690,681 | +0.93(+6.26%) |
Nov 29, 2011 | 15.14 | 15.21 | 14.83 | 14.91 | 362,817 | -0.24(-1.61%) |
Nov 28, 2011 | 15.04 | 15.32 | 14.85 | 15.16 | 407,988 | +0.67(+4.60%) |
Nov 25, 2011 | 14.56 | 14.69 | 14.43 | 14.49 | 238,980 | -0.15(-1.04%) |
Nov 23, 2011 | 14.85 | 15.04 | 14.64 | 14.64 | 606,088 | -0.30(-2.02%) |
Nov 22, 2011 | 15.28 | 15.39 | 14.92 | 14.94 | 631,143 | -0.29(-1.89%) |
Nov 21, 2011 | 15.47 | 15.70 | 15.10 | 15.23 | 331,528 | -0.50(-3.15%) |
Nov 18, 2011 | 15.87 | 16.08 | 15.65 | 15.73 | 423,849 | -0.17(-1.05%) |
Nov 17, 2011 | 16.23 | 16.23 | 15.70 | 15.89 | 756,609 | -0.33(-2.03%) |
Nov 16, 2011 | 16.34 | 16.62 | 16.20 | 16.22 | 578,751 | -0.25(-1.53%) |
Nov 15, 2011 | 16.25 | 16.70 | 16.19 | 16.47 | 622,932 | +0.16(+0.97%) |
Nov 14, 2011 | 16.37 | 16.61 | 16.22 | 16.32 | 447,845 | -0.13(-0.79%) |
Nov 11, 2011 | 16.16 | 16.56 | 16.03 | 16.45 | 380,937 | +0.50(+3.16%) |
Nov 10, 2011 | 15.45 | 16.23 | 15.45 | 15.94 | 538,089 | +0.19(+1.20%) |
Nov 09, 2011 | 15.99 | 16.20 | 15.68 | 15.75 | 588,404 | -0.67(-4.06%) |
Nov 08, 2011 | 16.29 | 16.55 | 16.06 | 16.42 | 579,871 | +0.18(+1.14%) |
Nov 07, 2011 | 16.42 | 16.52 | 15.99 | 16.24 | 374,952 | -0.26(-1.56%) |
Nov 04, 2011 | 15.52 | 16.67 | 15.10 | 16.49 | 1,593,895 | -0.01(-0.08%) |
Nov 03, 2011 | 15.38 | 16.51 | 15.38 | 16.51 | 677,266 | +0.66(+4.18%) |
Nov 02, 2011 | 15.68 | 16.02 | 15.52 | 15.84 | 614,457 | +0.28(+1.79%) |
Nov 01, 2011 | 15.34 | 15.89 | 15.23 | 15.57 | 564,686 | -0.47(-2.95%) |
Oct 31, 2011 | 16.00 | 16.41 | 15.87 | 16.04 | 403,053 | -0.28(-1.74%) |
Oct 28, 2011 | 16.30 | 16.60 | 16.12 | 16.32 | 344,336 | -0.20(-1.20%) |
Oct 27, 2011 | 16.00 | 16.65 | 15.88 | 16.52 | 790,430 | +0.89(+5.70%) |
Oct 26, 2011 | 15.59 | 15.69 | 14.98 | 15.63 | 560,154 | +0.29(+1.91%) |
Oct 25, 2011 | 15.51 | 15.73 | 15.33 | 15.34 | 362,602 | -0.33(-2.13%) |
Oct 24, 2011 | 15.12 | 15.82 | 14.99 | 15.67 | 514,464 | +0.64(+4.28%) |
Oct 21, 2011 | 15.02 | 15.12 | 14.72 | 15.03 | 509,143 | +0.28(+1.89%) |
Oct 20, 2011 | 14.78 | 14.82 | 14.26 | 14.75 | 388,361 | -0.05(-0.36%) |
Oct 19, 2011 | 15.42 | 15.42 | 14.72 | 14.80 | 386,806 | -0.60(-3.92%) |
Oct 18, 2011 | 15.14 | 15.49 | 14.97 | 15.40 | 624,521 | +0.38(+2.55%) |
Oct 17, 2011 | 15.49 | 15.52 | 14.92 | 15.02 | 340,777 | -0.65(-4.16%) |
Oct 14, 2011 | 15.68 | 15.70 | 15.35 | 15.67 | 303,071 | +0.23(+1.49%) |
Oct 13, 2011 | 14.90 | 15.55 | 14.78 | 15.44 | 286,807 | +0.42(+2.82%) |
Oct 12, 2011 | 14.90 | 15.08 | 14.78 | 15.02 | 481,827 | +0.27(+1.86%) |
Oct 11, 2011 | 14.61 | 14.84 | 14.59 | 14.75 | 596,262 | -0.05(-0.33%) |
Oct 10, 2011 | 14.59 | 15.00 | 14.54 | 14.80 | 432,542 | +0.49(+3.43%) |
Oct 07, 2011 | 14.51 | 14.71 | 14.17 | 14.30 | 502,054 | -0.12(-0.84%) |
Oct 06, 2011 | 14.59 | 14.70 | 14.06 | 14.43 | 709,988 | -0.19(-1.29%) |
Oct 05, 2011 | 14.49 | 14.91 | 13.96 | 14.62 | 1,121,557 | +0.11(+0.78%) |
Oct 04, 2011 | 13.14 | 14.53 | 13.06 | 14.50 | 977,337 | +1.31(+9.89%) |
Oct 03, 2011 | 13.70 | 14.21 | 13.20 | 13.20 | 935,341 | -0.58(-4.21%) |
Sep 30, 2011 | 13.94 | 14.29 | 13.76 | 13.78 | 706,031 | -0.41(-2.89%) |
Sep 29, 2011 | 14.50 | 14.75 | 13.89 | 14.19 | 590,088 | +0.00(+0.00%) |
Sep 28, 2011 | 14.78 | 14.91 | 14.18 | 14.19 | 498,122 | -0.57(-3.87%) |
Sep 27, 2011 | 14.64 | 15.09 | 14.50 | 14.76 | 636,884 | +0.36(+2.50%) |
Sep 26, 2011 | 14.35 | 14.45 | 14.08 | 14.40 | 609,793 | +0.17(+1.17%) |
Sep 23, 2011 | 13.90 | 14.27 | 13.79 | 14.23 | 533,135 | +0.32(+2.33%) |
Sep 22, 2011 | 13.95 | 14.32 | 13.65 | 13.91 | 582,670 | -0.41(-2.86%) |
Sep 21, 2011 | 14.62 | 14.98 | 14.28 | 14.32 | 450,329 | -0.29(-1.97%) |
Sep 20, 2011 | 15.15 | 15.21 | 14.61 | 14.61 | 577,396 | -0.48(-3.19%) |
Sep 19, 2011 | 15.26 | 15.45 | 14.84 | 15.09 | 1,288,617 | -0.95(-5.92%) |
Sep 16, 2011 | 15.75 | 16.11 | 15.68 | 16.04 | 827,962 | +0.32(+2.03%) |
Sep 15, 2011 | 15.71 | 16.00 | 15.55 | 15.72 | 628,080 | +0.06(+0.37%) |
Sep 14, 2011 | 15.22 | 15.98 | 15.10 | 15.66 | 990,944 | +0.55(+3.63%) |
Sep 13, 2011 | 14.87 | 15.19 | 14.87 | 15.11 | 495,210 | +0.32(+2.13%) |
Sep 12, 2011 | 14.16 | 14.80 | 14.16 | 14.80 | 873,694 | +0.51(+3.59%) |
Sep 09, 2011 | 14.26 | 14.67 | 14.09 | 14.28 | 780,013 | -0.12(-0.84%) |
Sep 08, 2011 | 14.16 | 15.00 | 14.15 | 14.40 | 1,356,128 | +0.27(+1.88%) |
Sep 07, 2011 | 13.70 | 14.15 | 13.70 | 14.14 | 736,890 | +0.68(+5.05%) |
Sep 06, 2011 | 13.05 | 13.49 | 13.05 | 13.46 | 760,603 | +0.03(+0.20%) |
Sep 02, 2011 | 13.59 | 13.84 | 13.30 | 13.43 | 947,607 | -0.43(-3.12%) |