Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.37 | 15.17 | 14.26 | 15.12 | 199,636 | +1.20(+8.62%) |
Nov 29, 2011 | 14.08 | 14.14 | 13.82 | 13.92 | 52,010 | -0.20(-1.42%) |
Nov 28, 2011 | 13.79 | 14.13 | 13.59 | 14.12 | 90,609 | +0.70(+5.22%) |
Nov 25, 2011 | 13.23 | 13.84 | 13.23 | 13.42 | 55,956 | +0.15(+1.13%) |
Nov 23, 2011 | 13.63 | 13.72 | 13.27 | 13.27 | 57,629 | -0.50(-3.63%) |
Nov 22, 2011 | 13.76 | 14.04 | 13.72 | 13.77 | 45,510 | +0.04(+0.29%) |
Nov 21, 2011 | 13.94 | 14.12 | 13.73 | 13.73 | 84,900 | -0.47(-3.31%) |
Nov 18, 2011 | 14.03 | 14.22 | 13.98 | 14.20 | 64,133 | +0.20(+1.43%) |
Nov 17, 2011 | 13.87 | 14.19 | 13.77 | 14.00 | 88,263 | +0.13(+0.94%) |
Nov 16, 2011 | 14.28 | 14.46 | 13.86 | 13.87 | 127,899 | -0.54(-3.75%) |
Nov 15, 2011 | 14.44 | 14.56 | 14.10 | 14.41 | 154,957 | -0.10(-0.69%) |
Nov 14, 2011 | 14.99 | 14.99 | 14.21 | 14.51 | 160,593 | -0.67(-4.41%) |
Nov 11, 2011 | 14.88 | 15.24 | 14.79 | 15.18 | 51,500 | +0.47(+3.20%) |
Nov 10, 2011 | 14.71 | 14.93 | 14.58 | 14.71 | 42,550 | +0.16(+1.10%) |
Nov 09, 2011 | 14.98 | 15.12 | 14.54 | 14.55 | 94,175 | -0.79(-5.15%) |
Nov 08, 2011 | 14.98 | 15.45 | 14.70 | 15.34 | 60,208 | +0.43(+2.88%) |
Nov 07, 2011 | 15.03 | 15.10 | 14.81 | 14.91 | 85,763 | -0.12(-0.80%) |
Nov 04, 2011 | 14.94 | 15.09 | 14.94 | 15.03 | 62,739 | -0.05(-0.33%) |
Nov 03, 2011 | 15.15 | 15.17 | 14.90 | 15.08 | 100,205 | +0.08(+0.53%) |
Nov 02, 2011 | 14.84 | 15.06 | 14.84 | 15.00 | 112,257 | +0.33(+2.25%) |
Nov 01, 2011 | 14.96 | 15.08 | 14.51 | 14.67 | 204,010 | -0.74(-4.80%) |
Oct 31, 2011 | 15.69 | 15.81 | 15.40 | 15.41 | 80,139 | -0.50(-3.14%) |
Oct 28, 2011 | 16.14 | 16.27 | 15.74 | 15.91 | 115,799 | -0.25(-1.55%) |
Oct 27, 2011 | 15.84 | 16.39 | 15.71 | 16.16 | 221,382 | +0.47(+3.00%) |
Oct 26, 2011 | 15.44 | 15.80 | 15.26 | 15.69 | 95,398 | +0.43(+2.82%) |
Oct 25, 2011 | 15.54 | 15.80 | 15.18 | 15.26 | 96,856 | -0.45(-2.86%) |
Oct 24, 2011 | 15.42 | 15.79 | 15.27 | 15.71 | 481,055 | +0.29(+1.88%) |
Oct 21, 2011 | 15.31 | 15.47 | 15.11 | 15.42 | 103,017 | +0.35(+2.32%) |
Oct 20, 2011 | 15.19 | 15.25 | 14.73 | 15.07 | 52,727 | -0.15(-0.99%) |
Oct 19, 2011 | 15.50 | 15.68 | 15.10 | 15.22 | 92,681 | -0.28(-1.81%) |
Oct 18, 2011 | 14.87 | 15.62 | 14.87 | 15.50 | 146,997 | +0.67(+4.52%) |
Oct 17, 2011 | 15.39 | 15.50 | 14.80 | 14.83 | 161,101 | -0.64(-4.14%) |
Oct 14, 2011 | 15.13 | 15.58 | 15.02 | 15.47 | 95,505 | +0.46(+3.06%) |
Oct 13, 2011 | 14.82 | 15.19 | 14.65 | 15.01 | 133,699 | +0.07(+0.47%) |
Oct 12, 2011 | 14.66 | 15.01 | 14.66 | 14.94 | 143,985 | +0.32(+2.19%) |
Oct 11, 2011 | 14.28 | 14.70 | 14.21 | 14.62 | 127,508 | +0.18(+1.25%) |
Oct 10, 2011 | 14.12 | 14.48 | 13.95 | 14.44 | 133,526 | +0.53(+3.81%) |
Oct 07, 2011 | 14.37 | 14.66 | 13.53 | 13.91 | 164,831 | -0.36(-2.52%) |
Oct 06, 2011 | 13.81 | 14.29 | 13.71 | 14.27 | 142,660 | +0.47(+3.41%) |
Oct 05, 2011 | 13.93 | 14.14 | 13.55 | 13.80 | 68,254 | -0.08(-0.58%) |
Oct 04, 2011 | 12.97 | 13.94 | 12.93 | 13.88 | 160,631 | +0.88(+6.77%) |
Oct 03, 2011 | 13.02 | 13.20 | 12.85 | 13.00 | 274,379 | -0.14(-1.07%) |
Sep 30, 2011 | 13.28 | 13.53 | 13.13 | 13.14 | 138,255 | -0.36(-2.67%) |
Sep 29, 2011 | 13.74 | 13.84 | 13.16 | 13.50 | 116,208 | +0.03(+0.22%) |
Sep 28, 2011 | 13.96 | 14.03 | 13.43 | 13.47 | 103,697 | -0.50(-3.58%) |
Sep 27, 2011 | 13.60 | 14.30 | 13.52 | 13.97 | 110,209 | +0.57(+4.25%) |
Sep 26, 2011 | 12.63 | 13.45 | 12.61 | 13.40 | 77,440 | +0.59(+4.61%) |
Sep 23, 2011 | 12.95 | 13.13 | 12.70 | 12.81 | 643,224 | -0.18(-1.39%) |
Sep 22, 2011 | 12.72 | 13.19 | 12.60 | 12.99 | 525,360 | -0.02(-0.15%) |
Sep 21, 2011 | 13.31 | 13.46 | 13.00 | 13.01 | 119,426 | -0.29(-2.18%) |
Sep 20, 2011 | 13.42 | 13.90 | 13.26 | 13.30 | 80,925 | -0.22(-1.63%) |
Sep 19, 2011 | 13.72 | 13.72 | 13.44 | 13.52 | 41,607 | -0.40(-2.87%) |
Sep 16, 2011 | 14.14 | 14.14 | 13.73 | 13.92 | 110,793 | -0.11(-0.78%) |
Sep 15, 2011 | 14.10 | 14.10 | 13.75 | 14.03 | 61,953 | +0.01(+0.07%) |
Sep 14, 2011 | 13.88 | 14.23 | 13.63 | 14.02 | 58,067 | +0.22(+1.59%) |
Sep 13, 2011 | 13.43 | 13.87 | 13.35 | 13.80 | 50,148 | +0.38(+2.83%) |
Sep 12, 2011 | 13.00 | 13.52 | 13.00 | 13.42 | 75,648 | -0.07(-0.52%) |
Sep 09, 2011 | 13.83 | 13.83 | 13.24 | 13.49 | 91,324 | -0.43(-3.09%) |
Sep 08, 2011 | 13.96 | 14.68 | 13.77 | 13.92 | 125,651 | +0.00(+0.00%) |
Sep 07, 2011 | 13.66 | 13.94 | 13.50 | 13.92 | 120,923 | +0.43(+3.19%) |
Sep 06, 2011 | 13.23 | 13.65 | 13.21 | 13.49 | 72,858 | -0.04(-0.30%) |
Sep 02, 2011 | 14.04 | 14.24 | 13.45 | 13.53 | 89,480 | -0.75(-5.25%) |