Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.26 | 14.26 | 13.92 | 14.14 | 15,151 | +0.50(+3.67%) |
Nov 29, 2011 | 13.77 | 13.84 | 13.63 | 13.64 | 39,579 | +0.24(+1.79%) |
Nov 28, 2011 | 13.32 | 13.60 | 13.32 | 13.40 | 18,386 | +0.33(+2.52%) |
Nov 25, 2011 | 13.18 | 13.18 | 12.94 | 13.07 | 52,406 | -0.06(-0.46%) |
Nov 23, 2011 | 13.46 | 13.46 | 13.06 | 13.13 | 20,190 | -0.23(-1.72%) |
Nov 22, 2011 | 13.54 | 13.54 | 13.33 | 13.36 | 18,312 | +0.17(+1.29%) |
Nov 21, 2011 | 13.26 | 13.35 | 13.12 | 13.19 | 20,198 | -0.59(-4.28%) |
Nov 18, 2011 | 13.68 | 13.78 | 13.65 | 13.78 | 8,946 | -0.01(-0.07%) |
Nov 17, 2011 | 14.05 | 14.08 | 13.68 | 13.79 | 44,439 | -0.26(-1.85%) |
Nov 16, 2011 | 14.01 | 14.24 | 14.01 | 14.05 | 13,967 | -0.35(-2.43%) |
Nov 15, 2011 | 14.31 | 14.46 | 14.31 | 14.40 | 17,123 | -0.30(-2.04%) |
Nov 14, 2011 | 14.75 | 14.75 | 14.56 | 14.70 | 17,823 | +0.23(+1.59%) |
Nov 11, 2011 | 14.39 | 14.65 | 14.39 | 14.47 | 8,197 | -0.03(-0.21%) |
Nov 10, 2011 | 14.39 | 14.57 | 14.39 | 14.50 | 8,116 | +0.00(+0.00%) |
Nov 09, 2011 | 14.74 | 14.74 | 14.45 | 14.50 | 9,615 | -0.58(-3.85%) |
Nov 08, 2011 | 15.26 | 15.26 | 14.96 | 15.08 | 5,130 | +0.03(+0.20%) |
Nov 07, 2011 | 15.14 | 15.14 | 14.91 | 15.05 | 10,690 | -0.28(-1.83%) |
Nov 04, 2011 | 15.47 | 15.47 | 15.16 | 15.33 | 15,960 | +0.39(+2.61%) |
Nov 03, 2011 | 14.85 | 15.17 | 14.85 | 14.94 | 11,640 | +0.12(+0.81%) |
Nov 02, 2011 | 14.78 | 14.93 | 14.73 | 14.82 | 6,496 | -0.06(-0.40%) |
Nov 01, 2011 | 14.60 | 14.99 | 14.60 | 14.88 | 44,315 | -0.68(-4.37%) |
Oct 31, 2011 | 15.46 | 15.56 | 15.44 | 15.56 | 12,947 | -0.02(-0.13%) |
Oct 28, 2011 | 15.65 | 15.70 | 15.51 | 15.58 | 14,960 | -0.20(-1.27%) |
Oct 27, 2011 | 15.71 | 15.94 | 15.71 | 15.78 | 17,410 | +0.65(+4.30%) |
Oct 26, 2011 | 15.30 | 15.30 | 15.03 | 15.13 | 10,298 | -0.25(-1.63%) |
Oct 25, 2011 | 15.40 | 15.45 | 15.31 | 15.38 | 10,189 | -0.51(-3.21%) |
Oct 24, 2011 | 15.85 | 15.89 | 15.80 | 15.89 | 9,268 | +0.27(+1.73%) |
Oct 21, 2011 | 15.56 | 15.74 | 15.56 | 15.62 | 9,800 | +0.32(+2.09%) |
Oct 20, 2011 | 15.36 | 15.36 | 15.27 | 15.30 | 3,329 | -0.24(-1.54%) |
Oct 19, 2011 | 15.67 | 15.76 | 15.54 | 15.54 | 5,576 | -0.28(-1.77%) |
Oct 18, 2011 | 15.59 | 15.94 | 15.54 | 15.82 | 15,635 | +0.12(+0.76%) |
Oct 17, 2011 | 15.75 | 15.75 | 15.54 | 15.70 | 12,152 | +0.22(+1.42%) |
Oct 14, 2011 | 15.40 | 15.59 | 15.38 | 15.48 | 20,905 | +0.20(+1.31%) |
Oct 13, 2011 | 15.40 | 15.40 | 15.22 | 15.28 | 3,334 | +0.16(+1.06%) |
Oct 12, 2011 | 14.99 | 15.32 | 14.99 | 15.12 | 9,153 | +0.33(+2.23%) |
Oct 11, 2011 | 14.78 | 14.98 | 14.78 | 14.79 | 11,123 | -0.04(-0.27%) |
Oct 10, 2011 | 14.64 | 14.83 | 14.64 | 14.83 | 13,185 | +0.22(+1.51%) |
Oct 07, 2011 | 14.59 | 14.75 | 14.48 | 14.61 | 14,304 | -0.58(-3.82%) |
Oct 06, 2011 | 15.35 | 15.37 | 15.18 | 15.19 | 6,002 | -0.01(-0.07%) |
Oct 05, 2011 | 15.02 | 15.20 | 14.94 | 15.20 | 14,040 | -0.03(-0.20%) |
Oct 04, 2011 | 14.86 | 15.23 | 14.83 | 15.23 | 22,591 | -0.12(-0.78%) |
Oct 03, 2011 | 15.44 | 15.70 | 15.30 | 15.35 | 87,335 | -0.70(-4.36%) |
Sep 30, 2011 | 16.25 | 16.25 | 15.99 | 16.05 | 30,448 | -0.72(-4.29%) |
Sep 29, 2011 | 16.71 | 16.90 | 16.57 | 16.77 | 769,402 | +0.44(+2.69%) |
Sep 28, 2011 | 16.69 | 16.69 | 16.33 | 16.33 | 20,251 | +0.47(+2.96%) |
Sep 27, 2011 | 16.40 | 16.43 | 15.86 | 15.86 | 14,347 | +0.02(+0.13%) |
Sep 26, 2011 | 15.96 | 16.00 | 15.66 | 15.84 | 12,769 | +0.16(+1.02%) |
Sep 23, 2011 | 15.64 | 15.82 | 15.59 | 15.68 | 13,351 | -0.02(-0.13%) |
Sep 22, 2011 | 15.54 | 15.93 | 15.41 | 15.70 | 13,861 | -0.31(-1.94%) |
Sep 21, 2011 | 16.41 | 16.51 | 16.01 | 16.01 | 14,344 | -0.04(-0.25%) |
Sep 20, 2011 | 16.03 | 16.22 | 15.90 | 16.05 | 40,554 | +0.29(+1.84%) |
Sep 19, 2011 | 15.88 | 15.93 | 15.64 | 15.76 | 5,261 | -0.21(-1.31%) |
Sep 16, 2011 | 16.08 | 16.08 | 15.93 | 15.97 | 4,365 | +0.52(+3.37%) |
Sep 15, 2011 | 15.36 | 15.58 | 15.36 | 15.45 | 5,326 | -0.01(-0.06%) |
Sep 14, 2011 | 15.26 | 15.50 | 15.15 | 15.46 | 10,406 | +0.12(+0.78%) |
Sep 13, 2011 | 15.18 | 15.34 | 15.18 | 15.34 | 11,152 | +0.59(+4.00%) |
Sep 12, 2011 | 14.81 | 14.83 | 14.62 | 14.75 | 11,399 | -0.11(-0.71%) |
Sep 09, 2011 | 15.05 | 15.05 | 14.77 | 14.86 | 9,843 | -0.55(-3.60%) |
Sep 08, 2011 | 15.36 | 15.45 | 15.29 | 15.41 | 7,133 | +0.05(+0.33%) |
Sep 07, 2011 | 15.23 | 15.49 | 15.23 | 15.36 | 24,763 | +0.51(+3.43%) |
Sep 06, 2011 | 14.49 | 14.85 | 14.49 | 14.85 | 12,883 | -1.08(-6.78%) |
Sep 02, 2011 | 15.85 | 15.94 | 15.85 | 15.93 | 16,392 | -0.19(-1.18%) |