Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.33 | 14.33 | 13.81 | 14.26 | 206,340 | +0.54(+3.94%) |
Nov 29, 2011 | 13.85 | 13.85 | 13.57 | 13.72 | 94,014 | -0.09(-0.65%) |
Nov 28, 2011 | 13.97 | 14.10 | 13.70 | 13.81 | 108,205 | +0.32(+2.37%) |
Nov 25, 2011 | 13.59 | 13.86 | 13.49 | 13.49 | 11,724 | -0.20(-1.46%) |
Nov 23, 2011 | 13.83 | 13.89 | 13.59 | 13.69 | 32,035 | -0.32(-2.28%) |
Nov 22, 2011 | 14.27 | 14.39 | 14.00 | 14.01 | 33,155 | -0.22(-1.55%) |
Nov 21, 2011 | 14.52 | 14.53 | 14.09 | 14.23 | 52,161 | -0.58(-3.92%) |
Nov 18, 2011 | 14.84 | 15.02 | 14.66 | 14.81 | 32,040 | +0.02(+0.14%) |
Nov 17, 2011 | 14.82 | 15.06 | 14.59 | 14.79 | 65,731 | -0.06(-0.40%) |
Nov 16, 2011 | 15.10 | 15.30 | 14.82 | 14.85 | 52,478 | -0.42(-2.75%) |
Nov 15, 2011 | 15.08 | 15.44 | 15.06 | 15.27 | 117,377 | +0.08(+0.53%) |
Nov 14, 2011 | 15.22 | 15.34 | 14.98 | 15.19 | 61,046 | -0.10(-0.65%) |
Nov 11, 2011 | 15.35 | 15.45 | 15.20 | 15.29 | 121,077 | +0.17(+1.12%) |
Nov 10, 2011 | 15.42 | 15.67 | 14.88 | 15.12 | 89,976 | -0.10(-0.66%) |
Nov 09, 2011 | 15.82 | 16.01 | 15.20 | 15.22 | 144,337 | -0.99(-6.11%) |
Nov 08, 2011 | 16.28 | 16.32 | 15.87 | 16.21 | 77,899 | +0.04(+0.25%) |
Nov 07, 2011 | 16.15 | 16.28 | 15.77 | 16.17 | 102,094 | +0.01(+0.06%) |
Nov 04, 2011 | 16.57 | 16.75 | 15.99 | 16.16 | 122,029 | -0.59(-3.52%) |
Nov 03, 2011 | 17.09 | 17.09 | 16.54 | 16.75 | 183,361 | -0.03(-0.18%) |
Nov 02, 2011 | 16.87 | 17.12 | 16.43 | 16.78 | 148,264 | +0.24(+1.45%) |
Nov 01, 2011 | 16.23 | 16.81 | 15.94 | 16.54 | 91,097 | -0.15(-0.90%) |
Oct 31, 2011 | 16.91 | 17.11 | 16.60 | 16.69 | 147,702 | -0.42(-2.45%) |
Oct 28, 2011 | 16.69 | 17.40 | 16.69 | 17.11 | 85,469 | +0.41(+2.46%) |
Oct 27, 2011 | 16.56 | 16.77 | 16.22 | 16.70 | 122,534 | +0.60(+3.73%) |
Oct 26, 2011 | 16.14 | 16.24 | 15.70 | 16.10 | 61,708 | +0.20(+1.26%) |
Oct 25, 2011 | 16.32 | 16.44 | 15.67 | 15.90 | 53,334 | -0.56(-3.40%) |
Oct 24, 2011 | 16.32 | 16.48 | 16.19 | 16.46 | 90,692 | +0.22(+1.35%) |
Oct 21, 2011 | 16.08 | 16.29 | 15.76 | 16.24 | 47,806 | +0.38(+2.40%) |
Oct 20, 2011 | 15.91 | 15.99 | 15.64 | 15.86 | 33,956 | +0.05(+0.32%) |
Oct 19, 2011 | 15.90 | 16.44 | 15.64 | 15.81 | 26,677 | -0.17(-1.06%) |
Oct 18, 2011 | 15.75 | 16.13 | 15.57 | 15.98 | 48,486 | +0.37(+2.37%) |
Oct 17, 2011 | 15.82 | 16.15 | 15.57 | 15.61 | 35,520 | -0.33(-2.07%) |
Oct 14, 2011 | 15.42 | 15.99 | 15.42 | 15.94 | 40,191 | +0.64(+4.18%) |
Oct 13, 2011 | 14.87 | 15.39 | 14.87 | 15.30 | 54,647 | +0.33(+2.20%) |
Oct 12, 2011 | 14.62 | 15.07 | 14.62 | 14.97 | 70,495 | +0.46(+3.17%) |
Oct 11, 2011 | 14.36 | 14.67 | 14.32 | 14.51 | 107,888 | +0.06(+0.42%) |
Oct 10, 2011 | 13.98 | 14.48 | 13.93 | 14.45 | 65,125 | +0.68(+4.94%) |
Oct 07, 2011 | 14.23 | 14.37 | 13.70 | 13.77 | 38,442 | -0.42(-2.96%) |
Oct 06, 2011 | 13.88 | 14.24 | 13.79 | 14.19 | 139,293 | +0.30(+2.16%) |
Oct 05, 2011 | 13.56 | 13.99 | 13.55 | 13.89 | 67,264 | +0.41(+3.04%) |
Oct 04, 2011 | 12.90 | 13.57 | 12.66 | 13.48 | 115,734 | +0.50(+3.85%) |
Oct 03, 2011 | 13.37 | 14.00 | 12.98 | 12.98 | 83,625 | -0.74(-5.39%) |
Sep 30, 2011 | 13.59 | 14.32 | 13.55 | 13.72 | 38,621 | -0.11(-0.80%) |
Sep 29, 2011 | 13.93 | 13.97 | 13.50 | 13.83 | 20,757 | +0.17(+1.24%) |
Sep 28, 2011 | 14.37 | 14.66 | 13.61 | 13.66 | 44,201 | -0.74(-5.14%) |
Sep 27, 2011 | 14.11 | 14.65 | 14.11 | 14.40 | 173,610 | +0.56(+4.05%) |
Sep 26, 2011 | 13.57 | 14.10 | 13.34 | 13.84 | 97,548 | +0.40(+2.98%) |
Sep 23, 2011 | 13.39 | 13.84 | 13.00 | 13.44 | 34,067 | +0.09(+0.67%) |
Sep 22, 2011 | 13.79 | 14.04 | 13.16 | 13.35 | 76,793 | -0.84(-5.92%) |
Sep 21, 2011 | 15.28 | 15.28 | 14.11 | 14.19 | 56,936 | -1.12(-7.32%) |
Sep 20, 2011 | 15.95 | 16.12 | 15.27 | 15.31 | 43,834 | -0.55(-3.47%) |
Sep 19, 2011 | 16.01 | 16.24 | 15.57 | 15.86 | 32,486 | -0.44(-2.70%) |
Sep 16, 2011 | 16.28 | 16.36 | 16.01 | 16.30 | 51,847 | +0.09(+0.56%) |
Sep 15, 2011 | 16.02 | 16.35 | 15.59 | 16.21 | 30,761 | +0.35(+2.21%) |
Sep 14, 2011 | 15.15 | 16.06 | 14.90 | 15.86 | 56,381 | +0.79(+5.24%) |
Sep 13, 2011 | 14.86 | 15.26 | 14.86 | 15.07 | 65,786 | +0.29(+1.96%) |
Sep 12, 2011 | 14.64 | 15.22 | 14.54 | 14.78 | 19,827 | -0.03(-0.20%) |
Sep 09, 2011 | 14.84 | 15.20 | 14.70 | 14.81 | 48,015 | -0.20(-1.33%) |
Sep 08, 2011 | 15.11 | 15.13 | 14.26 | 15.01 | 68,871 | +0.26(+1.76%) |
Sep 07, 2011 | 14.33 | 14.91 | 14.02 | 14.75 | 81,749 | +0.63(+4.46%) |
Sep 06, 2011 | 14.29 | 14.43 | 13.93 | 14.12 | 93,151 | -0.61(-4.14%) |
Sep 02, 2011 | 14.73 | 14.89 | 14.44 | 14.73 | 186,146 | -0.29(-1.93%) |