Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.20 | 15.39 | 15.13 | 15.35 | 1,160,075 | +0.51(+3.43%) |
Nov 29, 2011 | 14.64 | 14.90 | 14.63 | 14.84 | 882,983 | +0.20(+1.36%) |
Nov 28, 2011 | 14.67 | 14.73 | 14.51 | 14.64 | 753,343 | +0.27(+1.90%) |
Nov 25, 2011 | 14.39 | 14.53 | 14.37 | 14.37 | 266,070 | -0.05(-0.34%) |
Nov 23, 2011 | 14.51 | 14.54 | 14.31 | 14.42 | 674,925 | -0.19(-1.33%) |
Nov 22, 2011 | 14.69 | 14.76 | 14.57 | 14.61 | 637,201 | -0.11(-0.74%) |
Nov 21, 2011 | 14.74 | 14.79 | 14.61 | 14.72 | 599,954 | -0.22(-1.46%) |
Nov 18, 2011 | 14.72 | 15.00 | 14.72 | 14.94 | 642,100 | +0.22(+1.48%) |
Nov 17, 2011 | 14.70 | 14.90 | 14.61 | 14.72 | 455,967 | +0.01(+0.04%) |
Nov 16, 2011 | 14.88 | 14.97 | 14.70 | 14.71 | 349,153 | -0.29(-1.94%) |
Nov 15, 2011 | 14.80 | 15.02 | 14.74 | 15.01 | 328,880 | +0.16(+1.06%) |
Nov 14, 2011 | 14.97 | 15.02 | 14.82 | 14.85 | 436,019 | -0.12(-0.81%) |
Nov 11, 2011 | 14.97 | 15.13 | 14.93 | 14.97 | 813,344 | +0.12(+0.78%) |
Nov 10, 2011 | 14.79 | 14.89 | 14.66 | 14.85 | 419,398 | +0.19(+1.28%) |
Nov 09, 2011 | 14.88 | 14.93 | 14.42 | 14.67 | 1,262,166 | -0.48(-3.17%) |
Nov 08, 2011 | 14.95 | 15.16 | 14.67 | 15.15 | 599,580 | +0.25(+1.67%) |
Nov 07, 2011 | 15.12 | 15.23 | 14.65 | 14.90 | 567,556 | -0.18(-1.21%) |
Nov 04, 2011 | 14.98 | 15.12 | 14.87 | 15.08 | 464,082 | -0.02(-0.16%) |
Nov 03, 2011 | 14.69 | 15.28 | 14.68 | 15.10 | 658,017 | +0.39(+2.68%) |
Nov 02, 2011 | 14.85 | 15.14 | 14.64 | 14.71 | 881,113 | -0.34(-2.26%) |
Nov 01, 2011 | 15.05 | 15.33 | 14.96 | 15.05 | 538,673 | -0.40(-2.59%) |
Oct 31, 2011 | 15.48 | 15.65 | 15.44 | 15.45 | 352,471 | -0.16(-1.01%) |
Oct 28, 2011 | 15.73 | 15.79 | 15.60 | 15.61 | 370,621 | -0.22(-1.38%) |
Oct 27, 2011 | 15.67 | 16.00 | 15.53 | 15.83 | 987,659 | +0.54(+3.53%) |
Oct 26, 2011 | 15.34 | 15.38 | 15.12 | 15.29 | 476,347 | +0.12(+0.76%) |
Oct 25, 2011 | 15.49 | 15.53 | 15.15 | 15.17 | 590,291 | -0.43(-2.76%) |
Oct 24, 2011 | 15.42 | 15.63 | 15.38 | 15.60 | 451,427 | +0.16(+1.02%) |
Oct 21, 2011 | 15.30 | 15.44 | 15.22 | 15.44 | 473,065 | +0.36(+2.42%) |
Oct 20, 2011 | 14.96 | 15.15 | 14.89 | 15.08 | 267,062 | +0.05(+0.36%) |
Oct 19, 2011 | 15.17 | 15.33 | 14.98 | 15.02 | 459,519 | -0.13(-0.88%) |
Oct 18, 2011 | 14.98 | 15.27 | 14.82 | 15.16 | 446,355 | +0.23(+1.54%) |
Oct 17, 2011 | 15.06 | 15.10 | 14.88 | 14.93 | 483,770 | -0.21(-1.40%) |
Oct 14, 2011 | 15.01 | 15.16 | 14.88 | 15.14 | 359,345 | +0.25(+1.67%) |
Oct 13, 2011 | 14.94 | 14.94 | 14.81 | 14.89 | 456,412 | -0.09(-0.61%) |
Oct 12, 2011 | 14.93 | 15.06 | 14.81 | 14.98 | 582,008 | +0.15(+1.02%) |
Oct 11, 2011 | 14.97 | 15.07 | 14.78 | 14.83 | 494,690 | -0.25(-1.65%) |
Oct 10, 2011 | 14.99 | 15.08 | 14.90 | 15.08 | 447,674 | +0.33(+2.26%) |
Oct 07, 2011 | 15.04 | 15.05 | 14.71 | 14.74 | 573,336 | -0.25(-1.70%) |
Oct 06, 2011 | 14.82 | 15.01 | 14.75 | 15.00 | 652,775 | +0.36(+2.45%) |
Oct 05, 2011 | 14.59 | 14.68 | 14.36 | 14.64 | 951,323 | +0.12(+0.84%) |
Oct 04, 2011 | 14.23 | 14.53 | 14.05 | 14.52 | 1,175,793 | +0.17(+1.18%) |
Oct 03, 2011 | 14.59 | 14.76 | 14.33 | 14.35 | 1,121,129 | -0.13(-0.88%) |
Sep 30, 2011 | 14.50 | 14.82 | 14.47 | 14.48 | 571,658 | -0.21(-1.41%) |
Sep 29, 2011 | 14.60 | 14.82 | 14.41 | 14.68 | 406,886 | +0.35(+2.46%) |
Sep 28, 2011 | 14.70 | 14.77 | 14.30 | 14.33 | 613,388 | -0.35(-2.40%) |
Sep 27, 2011 | 14.73 | 14.88 | 14.61 | 14.68 | 537,175 | +0.21(+1.43%) |
Sep 26, 2011 | 14.31 | 14.49 | 14.19 | 14.48 | 620,042 | +0.31(+2.19%) |
Sep 23, 2011 | 13.99 | 14.19 | 13.97 | 14.17 | 429,180 | +0.18(+1.30%) |
Sep 22, 2011 | 14.11 | 14.29 | 13.85 | 13.99 | 808,303 | -0.44(-3.03%) |
Sep 21, 2011 | 15.01 | 15.14 | 14.40 | 14.42 | 685,353 | -0.54(-3.61%) |
Sep 20, 2011 | 14.93 | 15.24 | 14.81 | 14.96 | 526,596 | +0.13(+0.86%) |
Sep 19, 2011 | 14.59 | 14.91 | 14.56 | 14.84 | 488,830 | -0.01(-0.04%) |
Sep 16, 2011 | 14.87 | 15.04 | 14.77 | 14.84 | 1,152,923 | -0.05(-0.37%) |
Sep 15, 2011 | 14.91 | 14.93 | 14.73 | 14.90 | 514,242 | +0.12(+0.78%) |
Sep 14, 2011 | 14.74 | 14.90 | 14.52 | 14.78 | 429,740 | +0.12(+0.83%) |
Sep 13, 2011 | 14.58 | 14.70 | 14.44 | 14.66 | 421,477 | +0.14(+0.96%) |
Sep 12, 2011 | 14.25 | 14.54 | 14.23 | 14.52 | 510,205 | +0.14(+0.97%) |
Sep 09, 2011 | 14.50 | 14.59 | 14.19 | 14.38 | 798,485 | -0.26(-1.74%) |
Sep 08, 2011 | 14.71 | 14.86 | 14.61 | 14.64 | 649,755 | -0.12(-0.78%) |
Sep 07, 2011 | 14.70 | 14.76 | 14.57 | 14.75 | 566,584 | +0.24(+1.63%) |
Sep 06, 2011 | 14.28 | 14.55 | 14.21 | 14.51 | 789,701 | -0.07(-0.50%) |
Sep 02, 2011 | 14.70 | 14.84 | 14.57 | 14.59 | 1,078,049 | -0.38(-2.52%) |