Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.21 | 15.40 | 15.14 | 15.36 | 1,159,384 | +0.51(+3.43%) |
Nov 29, 2011 | 14.65 | 14.91 | 14.64 | 14.85 | 882,457 | +0.20(+1.36%) |
Nov 28, 2011 | 14.67 | 14.74 | 14.52 | 14.65 | 752,894 | +0.27(+1.90%) |
Nov 25, 2011 | 14.40 | 14.54 | 14.38 | 14.38 | 265,912 | -0.05(-0.34%) |
Nov 23, 2011 | 14.52 | 14.55 | 14.32 | 14.43 | 674,523 | -0.19(-1.33%) |
Nov 22, 2011 | 14.70 | 14.77 | 14.58 | 14.62 | 636,821 | -0.11(-0.74%) |
Nov 21, 2011 | 14.75 | 14.80 | 14.61 | 14.73 | 599,597 | -0.22(-1.46%) |
Nov 18, 2011 | 14.73 | 15.01 | 14.73 | 14.95 | 641,717 | +0.22(+1.48%) |
Nov 17, 2011 | 14.71 | 14.91 | 14.61 | 14.73 | 455,695 | +0.01(+0.04%) |
Nov 16, 2011 | 14.89 | 14.98 | 14.71 | 14.72 | 348,945 | -0.29(-1.94%) |
Nov 15, 2011 | 14.81 | 15.03 | 14.75 | 15.01 | 328,684 | +0.16(+1.06%) |
Nov 14, 2011 | 14.98 | 15.03 | 14.83 | 14.86 | 435,760 | -0.12(-0.81%) |
Nov 11, 2011 | 14.98 | 15.14 | 14.94 | 14.98 | 812,859 | +0.12(+0.78%) |
Nov 10, 2011 | 14.80 | 14.90 | 14.67 | 14.86 | 419,148 | +0.19(+1.28%) |
Nov 09, 2011 | 14.89 | 14.94 | 14.43 | 14.67 | 1,261,413 | -0.48(-3.17%) |
Nov 08, 2011 | 14.95 | 15.17 | 14.68 | 15.15 | 599,223 | +0.25(+1.67%) |
Nov 07, 2011 | 15.13 | 15.24 | 14.66 | 14.91 | 567,217 | -0.18(-1.21%) |
Nov 04, 2011 | 14.98 | 15.13 | 14.88 | 15.09 | 463,805 | -0.02(-0.16%) |
Nov 03, 2011 | 14.70 | 15.29 | 14.69 | 15.11 | 657,625 | +0.39(+2.68%) |
Nov 02, 2011 | 14.86 | 15.15 | 14.64 | 14.72 | 880,588 | -0.34(-2.26%) |
Nov 01, 2011 | 15.06 | 15.34 | 14.97 | 15.06 | 538,352 | -0.40(-2.59%) |
Oct 31, 2011 | 15.49 | 15.66 | 15.45 | 15.46 | 352,261 | -0.16(-1.01%) |
Oct 28, 2011 | 15.74 | 15.80 | 15.61 | 15.62 | 370,400 | -0.22(-1.38%) |
Oct 27, 2011 | 15.68 | 16.00 | 15.54 | 15.83 | 987,070 | +0.54(+3.53%) |
Oct 26, 2011 | 15.35 | 15.39 | 15.13 | 15.29 | 476,063 | +0.12(+0.76%) |
Oct 25, 2011 | 15.50 | 15.54 | 15.15 | 15.18 | 589,939 | -0.43(-2.76%) |
Oct 24, 2011 | 15.43 | 15.63 | 15.39 | 15.61 | 451,158 | +0.16(+1.02%) |
Oct 21, 2011 | 15.31 | 15.45 | 15.23 | 15.45 | 472,783 | +0.36(+2.42%) |
Oct 20, 2011 | 14.97 | 15.15 | 14.89 | 15.09 | 266,903 | +0.05(+0.36%) |
Oct 19, 2011 | 15.18 | 15.34 | 14.99 | 15.03 | 459,245 | -0.13(-0.88%) |
Oct 18, 2011 | 14.98 | 15.28 | 14.83 | 15.17 | 446,089 | +0.23(+1.55%) |
Oct 17, 2011 | 15.07 | 15.11 | 14.89 | 14.94 | 483,481 | -0.21(-1.40%) |
Oct 14, 2011 | 15.02 | 15.17 | 14.89 | 15.15 | 359,131 | +0.25(+1.67%) |
Oct 13, 2011 | 14.95 | 14.95 | 14.82 | 14.90 | 456,140 | -0.09(-0.61%) |
Oct 12, 2011 | 14.94 | 15.07 | 14.81 | 14.99 | 581,661 | +0.15(+1.02%) |
Oct 11, 2011 | 14.98 | 15.08 | 14.79 | 14.84 | 494,395 | -0.25(-1.65%) |
Oct 10, 2011 | 15.00 | 15.09 | 14.91 | 15.09 | 447,408 | +0.33(+2.26%) |
Oct 07, 2011 | 15.05 | 15.06 | 14.72 | 14.75 | 572,995 | -0.26(-1.70%) |
Oct 06, 2011 | 14.83 | 15.02 | 14.76 | 15.01 | 652,386 | +0.36(+2.45%) |
Oct 05, 2011 | 14.60 | 14.69 | 14.37 | 14.65 | 950,756 | +0.12(+0.84%) |
Oct 04, 2011 | 14.24 | 14.54 | 14.06 | 14.53 | 1,175,092 | +0.17(+1.18%) |
Oct 03, 2011 | 14.60 | 14.77 | 14.33 | 14.36 | 1,120,461 | -0.13(-0.88%) |
Sep 30, 2011 | 14.51 | 14.83 | 14.47 | 14.49 | 571,317 | -0.21(-1.41%) |
Sep 29, 2011 | 14.61 | 14.83 | 14.42 | 14.69 | 406,643 | +0.35(+2.46%) |
Sep 28, 2011 | 14.71 | 14.78 | 14.31 | 14.34 | 613,023 | -0.35(-2.40%) |
Sep 27, 2011 | 14.74 | 14.89 | 14.61 | 14.69 | 536,855 | +0.21(+1.43%) |
Sep 26, 2011 | 14.32 | 14.50 | 14.19 | 14.49 | 619,672 | +0.31(+2.19%) |
Sep 23, 2011 | 13.99 | 14.20 | 13.98 | 14.18 | 428,924 | +0.18(+1.30%) |
Sep 22, 2011 | 14.12 | 14.30 | 13.85 | 13.99 | 807,821 | -0.44(-3.03%) |
Sep 21, 2011 | 15.01 | 15.15 | 14.41 | 14.43 | 684,944 | -0.54(-3.61%) |
Sep 20, 2011 | 14.94 | 15.25 | 14.82 | 14.97 | 526,282 | +0.13(+0.86%) |
Sep 19, 2011 | 14.60 | 14.92 | 14.57 | 14.84 | 488,539 | -0.01(-0.04%) |
Sep 16, 2011 | 14.88 | 15.05 | 14.78 | 14.85 | 1,152,236 | -0.05(-0.37%) |
Sep 15, 2011 | 14.92 | 14.94 | 14.74 | 14.91 | 513,936 | +0.12(+0.78%) |
Sep 14, 2011 | 14.75 | 14.91 | 14.53 | 14.79 | 429,484 | +0.12(+0.83%) |
Sep 13, 2011 | 14.59 | 14.71 | 14.45 | 14.67 | 421,225 | +0.14(+0.96%) |
Sep 12, 2011 | 14.26 | 14.55 | 14.24 | 14.53 | 509,901 | +0.14(+0.97%) |
Sep 09, 2011 | 14.51 | 14.60 | 14.20 | 14.39 | 798,009 | -0.26(-1.74%) |
Sep 08, 2011 | 14.72 | 14.87 | 14.62 | 14.64 | 649,368 | -0.12(-0.78%) |
Sep 07, 2011 | 14.71 | 14.77 | 14.58 | 14.76 | 566,246 | +0.24(+1.63%) |
Sep 06, 2011 | 14.29 | 14.56 | 14.22 | 14.52 | 789,231 | -0.07(-0.50%) |
Sep 02, 2011 | 14.71 | 14.84 | 14.58 | 14.60 | 1,077,407 | -0.38(-2.52%) |