Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.22 | 13.29 | 13.13 | 13.27 | 3,807,099 | +0.42(+3.24%) |
Nov 29, 2011 | 13.08 | 13.08 | 12.59 | 12.86 | 2,177,711 | -0.16(-1.24%) |
Nov 28, 2011 | 13.08 | 13.14 | 12.92 | 13.02 | 2,092,855 | +0.19(+1.45%) |
Nov 25, 2011 | 12.59 | 12.93 | 12.54 | 12.83 | 1,025,100 | +0.05(+0.42%) |
Nov 23, 2011 | 12.91 | 12.96 | 12.63 | 12.78 | 2,291,696 | -0.31(-2.40%) |
Nov 22, 2011 | 13.13 | 13.20 | 13.00 | 13.09 | 1,143,389 | -0.05(-0.37%) |
Nov 21, 2011 | 13.18 | 13.21 | 13.00 | 13.14 | 1,928,355 | -0.23(-1.69%) |
Nov 18, 2011 | 13.59 | 13.63 | 13.34 | 13.37 | 1,381,831 | -0.15(-1.12%) |
Nov 17, 2011 | 13.81 | 13.81 | 13.43 | 13.52 | 2,609,468 | -0.25(-1.78%) |
Nov 16, 2011 | 13.93 | 14.02 | 13.75 | 13.76 | 2,017,129 | -0.33(-2.37%) |
Nov 15, 2011 | 14.19 | 14.22 | 14.06 | 14.10 | 1,365,286 | -0.10(-0.69%) |
Nov 14, 2011 | 14.30 | 14.33 | 14.07 | 14.20 | 1,400,099 | -0.11(-0.75%) |
Nov 11, 2011 | 14.29 | 14.34 | 14.20 | 14.30 | 1,104,291 | +0.16(+1.10%) |
Nov 10, 2011 | 14.18 | 14.28 | 13.96 | 14.15 | 1,300,229 | +0.13(+0.93%) |
Nov 09, 2011 | 14.23 | 14.23 | 13.99 | 14.02 | 3,183,787 | -0.57(-3.92%) |
Nov 08, 2011 | 14.48 | 14.59 | 14.31 | 14.59 | 2,615,619 | +0.23(+1.62%) |
Nov 07, 2011 | 14.08 | 14.36 | 14.01 | 14.36 | 1,750,748 | +0.30(+2.14%) |
Nov 04, 2011 | 14.11 | 14.21 | 13.91 | 14.06 | 1,417,444 | -0.20(-1.43%) |
Nov 03, 2011 | 14.21 | 14.27 | 13.97 | 14.26 | 2,345,939 | +0.23(+1.62%) |
Nov 02, 2011 | 14.24 | 14.35 | 14.00 | 14.03 | 2,331,323 | -0.05(-0.34%) |
Nov 01, 2011 | 13.82 | 14.45 | 13.70 | 14.08 | 4,967,975 | -0.32(-2.19%) |
Oct 31, 2011 | 14.46 | 14.65 | 14.39 | 14.39 | 2,947,924 | -0.29(-1.98%) |
Oct 28, 2011 | 14.68 | 14.73 | 14.56 | 14.69 | 2,570,653 | -0.01(-0.10%) |
Oct 27, 2011 | 14.52 | 14.75 | 14.45 | 14.70 | 3,542,613 | +0.54(+3.84%) |
Oct 26, 2011 | 14.01 | 14.16 | 13.87 | 14.16 | 2,973,143 | +0.30(+2.13%) |
Oct 25, 2011 | 14.16 | 14.16 | 13.83 | 13.86 | 2,624,173 | -0.31(-2.19%) |
Oct 24, 2011 | 14.02 | 14.17 | 13.95 | 14.17 | 1,306,615 | +0.21(+1.49%) |
Oct 21, 2011 | 13.86 | 13.96 | 13.79 | 13.96 | 1,975,869 | +0.26(+1.91%) |
Oct 20, 2011 | 13.45 | 13.74 | 13.41 | 13.70 | 3,648,450 | +0.30(+2.24%) |
Oct 19, 2011 | 13.57 | 13.69 | 13.34 | 13.40 | 2,899,592 | -0.19(-1.39%) |
Oct 18, 2011 | 13.51 | 13.65 | 13.33 | 13.59 | 4,832,513 | +0.14(+1.01%) |
Oct 17, 2011 | 13.73 | 13.80 | 13.43 | 13.45 | 2,212,787 | -0.40(-2.91%) |
Oct 14, 2011 | 13.89 | 13.91 | 13.76 | 13.86 | 1,911,863 | +0.13(+0.92%) |
Oct 13, 2011 | 13.94 | 13.97 | 13.65 | 13.73 | 2,409,837 | -0.25(-1.77%) |
Oct 12, 2011 | 14.12 | 14.19 | 13.94 | 13.98 | 4,908,475 | +0.18(+1.34%) |
Oct 11, 2011 | 13.86 | 13.91 | 13.72 | 13.79 | 1,976,304 | -0.14(-0.97%) |
Oct 10, 2011 | 13.89 | 13.99 | 13.73 | 13.93 | 2,372,686 | +0.28(+2.06%) |
Oct 07, 2011 | 13.83 | 13.90 | 13.58 | 13.65 | 3,210,214 | -0.08(-0.57%) |
Oct 06, 2011 | 13.41 | 13.73 | 13.41 | 13.73 | 3,216,119 | +0.44(+3.29%) |
Oct 05, 2011 | 13.01 | 13.32 | 12.91 | 13.29 | 2,886,751 | +0.24(+1.82%) |
Oct 04, 2011 | 12.70 | 13.05 | 12.67 | 13.05 | 6,588,565 | +0.25(+1.97%) |
Oct 03, 2011 | 13.08 | 13.12 | 12.76 | 12.80 | 3,499,591 | -0.32(-2.44%) |
Sep 30, 2011 | 13.30 | 13.40 | 13.12 | 13.12 | 2,704,763 | -0.37(-2.73%) |
Sep 29, 2011 | 13.69 | 13.71 | 13.21 | 13.49 | 2,862,712 | +0.01(+0.11%) |
Sep 28, 2011 | 13.77 | 14.03 | 13.45 | 13.47 | 2,594,878 | -0.28(-2.05%) |
Sep 27, 2011 | 13.75 | 14.03 | 13.70 | 13.75 | 3,175,510 | +0.14(+1.00%) |
Sep 26, 2011 | 13.43 | 13.63 | 13.18 | 13.62 | 4,530,023 | +0.16(+1.23%) |
Sep 23, 2011 | 13.15 | 13.50 | 13.15 | 13.45 | 4,718,421 | +0.18(+1.39%) |
Sep 22, 2011 | 13.50 | 13.61 | 13.21 | 13.27 | 4,579,039 | -0.66(-4.77%) |
Sep 21, 2011 | 14.29 | 14.44 | 13.93 | 13.93 | 2,616,765 | -0.37(-2.58%) |
Sep 20, 2011 | 14.27 | 14.59 | 14.23 | 14.30 | 2,305,031 | +0.04(+0.27%) |
Sep 19, 2011 | 14.17 | 14.37 | 14.09 | 14.26 | 2,632,937 | -0.26(-1.80%) |
Sep 16, 2011 | 14.61 | 14.73 | 14.40 | 14.53 | 2,338,755 | -0.04(-0.30%) |
Sep 15, 2011 | 14.41 | 14.63 | 14.33 | 14.57 | 2,701,671 | +0.35(+2.46%) |
Sep 14, 2011 | 13.98 | 14.36 | 13.80 | 14.22 | 2,345,565 | +0.25(+1.77%) |
Sep 13, 2011 | 13.81 | 14.06 | 13.74 | 13.97 | 1,989,547 | +0.18(+1.30%) |
Sep 12, 2011 | 13.63 | 13.80 | 13.57 | 13.79 | 2,295,689 | +0.04(+0.28%) |
Sep 09, 2011 | 14.04 | 14.11 | 13.73 | 13.75 | 3,217,636 | -0.46(-3.24%) |
Sep 08, 2011 | 14.30 | 14.46 | 14.20 | 14.22 | 2,603,549 | -0.20(-1.38%) |
Sep 07, 2011 | 14.17 | 14.41 | 14.10 | 14.41 | 2,755,756 | +0.39(+2.80%) |
Sep 06, 2011 | 14.09 | 14.10 | 13.64 | 14.02 | 3,919,351 | -0.48(-3.31%) |
Sep 02, 2011 | 14.72 | 14.80 | 14.50 | 14.50 | 2,606,383 | -0.40(-2.67%) |