Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.79 | 13.79 | 13.52 | 13.61 | 125,549 | +0.17(+1.28%) |
Nov 29, 2011 | 13.48 | 13.55 | 13.43 | 13.44 | 12,135 | -0.10(-0.71%) |
Nov 28, 2011 | 13.34 | 13.55 | 13.21 | 13.54 | 37,267 | +0.50(+3.82%) |
Nov 25, 2011 | 13.21 | 13.38 | 13.04 | 13.04 | 16,007 | -0.17(-1.31%) |
Nov 23, 2011 | 13.42 | 13.47 | 13.21 | 13.21 | 35,287 | -0.28(-2.05%) |
Nov 22, 2011 | 13.47 | 13.63 | 13.38 | 13.49 | 46,813 | +0.03(+0.21%) |
Nov 21, 2011 | 13.58 | 13.65 | 13.45 | 13.46 | 27,603 | -0.27(-1.96%) |
Nov 18, 2011 | 13.58 | 13.76 | 13.57 | 13.73 | 25,548 | +0.15(+1.12%) |
Nov 17, 2011 | 13.67 | 13.70 | 13.55 | 13.58 | 23,357 | +0.02(+0.15%) |
Nov 16, 2011 | 13.63 | 13.79 | 13.52 | 13.56 | 40,352 | -0.22(-1.60%) |
Nov 15, 2011 | 13.45 | 13.78 | 13.43 | 13.78 | 31,503 | +0.32(+2.36%) |
Nov 14, 2011 | 13.59 | 13.78 | 13.27 | 13.46 | 44,458 | -0.28(-2.06%) |
Nov 11, 2011 | 13.44 | 13.78 | 13.44 | 13.74 | 28,519 | +0.30(+2.21%) |
Nov 10, 2011 | 13.40 | 13.45 | 13.15 | 13.45 | 16,876 | +0.23(+1.72%) |
Nov 09, 2011 | 13.54 | 13.82 | 13.21 | 13.22 | 46,619 | -0.59(-4.30%) |
Nov 08, 2011 | 13.57 | 13.82 | 13.54 | 13.81 | 42,062 | +0.31(+2.30%) |
Nov 07, 2011 | 13.34 | 13.53 | 13.14 | 13.50 | 46,820 | +0.19(+1.40%) |
Nov 04, 2011 | 13.51 | 13.52 | 13.29 | 13.32 | 22,217 | -0.37(-2.73%) |
Nov 03, 2011 | 13.27 | 13.72 | 13.26 | 13.69 | 27,622 | +0.26(+1.90%) |
Nov 02, 2011 | 13.35 | 13.47 | 13.16 | 13.43 | 38,946 | +0.28(+2.10%) |
Nov 01, 2011 | 13.23 | 13.51 | 13.13 | 13.16 | 47,487 | -0.42(-3.10%) |
Oct 31, 2011 | 13.53 | 13.81 | 13.50 | 13.58 | 28,468 | -0.10(-0.71%) |
Oct 28, 2011 | 13.97 | 14.02 | 13.67 | 13.67 | 42,290 | -0.36(-2.56%) |
Oct 27, 2011 | 13.71 | 14.03 | 13.61 | 14.03 | 97,218 | +0.62(+4.58%) |
Oct 26, 2011 | 13.30 | 13.45 | 13.12 | 13.42 | 35,640 | +0.26(+2.00%) |
Oct 25, 2011 | 13.46 | 13.46 | 13.11 | 13.16 | 42,750 | -0.32(-2.36%) |
Oct 24, 2011 | 13.47 | 13.58 | 13.34 | 13.47 | 36,986 | +0.00(+0.00%) |
Oct 21, 2011 | 13.60 | 13.60 | 13.22 | 13.47 | 50,577 | +0.06(+0.46%) |
Oct 20, 2011 | 13.41 | 13.49 | 13.15 | 13.41 | 25,994 | +0.06(+0.41%) |
Oct 19, 2011 | 13.58 | 13.58 | 13.25 | 13.36 | 45,881 | -0.24(-1.78%) |
Oct 18, 2011 | 13.38 | 13.69 | 13.38 | 13.60 | 78,128 | +0.19(+1.44%) |
Oct 17, 2011 | 13.48 | 13.61 | 13.37 | 13.41 | 42,111 | -0.21(-1.52%) |
Oct 14, 2011 | 13.69 | 13.74 | 13.47 | 13.61 | 79,125 | +0.00(+0.00%) |
Oct 13, 2011 | 13.81 | 13.81 | 13.52 | 13.61 | 39,717 | -0.14(-1.01%) |
Oct 12, 2011 | 13.66 | 13.82 | 13.52 | 13.75 | 89,501 | +0.21(+1.53%) |
Oct 11, 2011 | 13.46 | 13.54 | 13.36 | 13.54 | 87,257 | +0.03(+0.26%) |
Oct 10, 2011 | 13.24 | 13.53 | 13.17 | 13.51 | 99,620 | +0.44(+3.33%) |
Oct 07, 2011 | 13.43 | 13.43 | 13.03 | 13.07 | 84,329 | -0.40(-2.97%) |
Oct 06, 2011 | 13.41 | 13.47 | 13.27 | 13.47 | 50,151 | +0.00(+0.00%) |
Oct 05, 2011 | 13.58 | 13.58 | 13.37 | 13.47 | 53,789 | -0.16(-1.17%) |
Oct 04, 2011 | 13.07 | 13.66 | 13.05 | 13.63 | 225,096 | +0.52(+3.95%) |
Oct 03, 2011 | 13.10 | 13.27 | 13.06 | 13.12 | 107,921 | -0.12(-0.89%) |
Sep 30, 2011 | 13.18 | 13.30 | 13.18 | 13.23 | 96,697 | -0.07(-0.52%) |
Sep 29, 2011 | 13.25 | 13.36 | 13.16 | 13.30 | 76,636 | +0.14(+1.05%) |
Sep 28, 2011 | 13.54 | 13.56 | 13.16 | 13.16 | 83,096 | -0.50(-3.64%) |
Sep 27, 2011 | 13.52 | 13.92 | 13.38 | 13.66 | 99,604 | +0.32(+2.38%) |
Sep 26, 2011 | 13.48 | 13.48 | 13.12 | 13.34 | 75,316 | +0.16(+1.21%) |
Sep 23, 2011 | 13.13 | 13.20 | 13.05 | 13.18 | 33,451 | +0.06(+0.42%) |
Sep 22, 2011 | 12.87 | 13.23 | 12.87 | 13.13 | 100,604 | +0.03(+0.21%) |
Sep 21, 2011 | 13.20 | 13.29 | 13.06 | 13.10 | 56,231 | -0.09(-0.68%) |
Sep 20, 2011 | 13.36 | 13.41 | 13.14 | 13.19 | 59,163 | -0.08(-0.57%) |
Sep 19, 2011 | 13.31 | 13.34 | 13.23 | 13.27 | 36,413 | -0.21(-1.54%) |
Sep 16, 2011 | 13.45 | 13.47 | 13.27 | 13.47 | 83,869 | +0.06(+0.46%) |
Sep 15, 2011 | 13.50 | 13.50 | 13.20 | 13.41 | 27,894 | +0.01(+0.05%) |
Sep 14, 2011 | 13.30 | 13.57 | 13.20 | 13.41 | 188,071 | +0.15(+1.15%) |
Sep 13, 2011 | 13.16 | 13.29 | 13.10 | 13.25 | 48,697 | +0.13(+1.00%) |
Sep 12, 2011 | 13.08 | 13.21 | 13.07 | 13.12 | 471,374 | -0.08(-0.58%) |
Sep 09, 2011 | 13.27 | 13.37 | 13.06 | 13.20 | 59,895 | -0.11(-0.83%) |
Sep 08, 2011 | 13.54 | 13.60 | 13.28 | 13.31 | 32,245 | -0.38(-2.78%) |
Sep 07, 2011 | 13.30 | 13.71 | 13.30 | 13.69 | 309,570 | +0.41(+3.07%) |
Sep 06, 2011 | 13.13 | 13.51 | 13.12 | 13.28 | 78,581 | +0.11(+0.84%) |
Sep 02, 2011 | 13.29 | 13.75 | 13.16 | 13.17 | 74,778 | -0.28(-2.11%) |