Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.39 | 15.46 | 15.34 | 15.45 | 9,467 | +0.72(+4.90%) |
Nov 29, 2011 | 14.77 | 14.87 | 14.71 | 14.73 | 39,307 | +0.03(+0.18%) |
Nov 28, 2011 | 14.71 | 14.78 | 14.59 | 14.71 | 131,059 | +0.47(+3.30%) |
Nov 25, 2011 | 14.15 | 14.32 | 14.15 | 14.24 | 1,837 | -0.01(-0.05%) |
Nov 23, 2011 | 14.34 | 14.34 | 14.22 | 14.24 | 8,657 | -0.39(-2.68%) |
Nov 22, 2011 | 14.67 | 14.71 | 14.56 | 14.63 | 6,375 | -0.08(-0.55%) |
Nov 21, 2011 | 14.76 | 14.79 | 14.54 | 14.71 | 87,821 | -0.31(-2.07%) |
Nov 18, 2011 | 15.11 | 15.16 | 14.98 | 15.03 | 7,552 | -0.02(-0.12%) |
Nov 17, 2011 | 15.29 | 15.29 | 14.95 | 15.04 | 25,937 | -0.31(-2.03%) |
Nov 16, 2011 | 15.41 | 15.59 | 15.36 | 15.36 | 27,637 | -0.20(-1.32%) |
Nov 15, 2011 | 15.39 | 15.61 | 15.32 | 15.56 | 33,378 | +0.17(+1.10%) |
Nov 14, 2011 | 15.32 | 15.53 | 15.32 | 15.39 | 30,568 | -0.14(-0.92%) |
Nov 11, 2011 | 15.34 | 15.59 | 15.34 | 15.53 | 28,188 | +0.41(+2.72%) |
Nov 10, 2011 | 15.25 | 15.25 | 15.05 | 15.12 | 6,823 | +0.08(+0.52%) |
Nov 09, 2011 | 15.22 | 15.30 | 14.96 | 15.04 | 44,019 | -0.61(-3.87%) |
Nov 08, 2011 | 15.61 | 15.68 | 15.42 | 15.65 | 18,771 | +0.15(+0.98%) |
Nov 07, 2011 | 15.55 | 15.55 | 15.27 | 15.50 | 17,051 | -0.03(-0.17%) |
Nov 04, 2011 | 15.33 | 15.54 | 15.20 | 15.53 | 65,203 | +0.00(+0.00%) |
Nov 03, 2011 | 15.17 | 15.55 | 15.06 | 15.53 | 39,981 | +0.48(+3.20%) |
Nov 02, 2011 | 14.90 | 15.09 | 14.84 | 15.04 | 29,368 | +0.31(+2.12%) |
Nov 01, 2011 | 14.58 | 14.99 | 14.58 | 14.73 | 48,295 | -0.54(-3.56%) |
Oct 31, 2011 | 15.56 | 15.56 | 15.25 | 15.28 | 40,243 | -0.37(-2.33%) |
Oct 28, 2011 | 15.59 | 15.71 | 15.56 | 15.64 | 12,686 | +0.05(+0.34%) |
Oct 27, 2011 | 15.53 | 15.75 | 15.33 | 15.59 | 75,819 | +0.53(+3.55%) |
Oct 26, 2011 | 15.10 | 15.12 | 14.90 | 15.05 | 19,307 | +0.12(+0.78%) |
Oct 25, 2011 | 15.07 | 15.16 | 14.79 | 14.94 | 85,012 | -0.32(-2.10%) |
Oct 24, 2011 | 14.89 | 15.27 | 14.89 | 15.26 | 128,232 | +0.44(+2.94%) |
Oct 21, 2011 | 14.65 | 14.84 | 14.62 | 14.82 | 203,429 | +0.36(+2.46%) |
Oct 20, 2011 | 14.29 | 14.51 | 14.20 | 14.47 | 72,669 | +0.09(+0.62%) |
Oct 19, 2011 | 14.54 | 14.70 | 14.37 | 14.38 | 13,828 | -0.20(-1.35%) |
Oct 18, 2011 | 14.35 | 14.63 | 14.35 | 14.57 | 25,446 | +0.38(+2.70%) |
Oct 17, 2011 | 14.54 | 14.54 | 14.19 | 14.19 | 23,145 | -0.45(-3.10%) |
Oct 14, 2011 | 14.60 | 14.68 | 14.47 | 14.64 | 138,590 | +0.27(+1.86%) |
Oct 13, 2011 | 14.30 | 14.41 | 14.16 | 14.38 | 34,552 | -0.06(-0.43%) |
Oct 12, 2011 | 14.30 | 14.55 | 14.28 | 14.44 | 34,887 | +0.29(+2.01%) |
Oct 11, 2011 | 13.95 | 14.22 | 13.95 | 14.15 | 21,012 | +0.10(+0.70%) |
Oct 10, 2011 | 13.79 | 14.06 | 13.79 | 14.06 | 25,742 | +0.48(+3.54%) |
Oct 07, 2011 | 13.73 | 13.78 | 13.46 | 13.57 | 17,391 | -0.04(-0.26%) |
Oct 06, 2011 | 13.38 | 13.73 | 13.32 | 13.61 | 67,227 | +0.22(+1.66%) |
Oct 05, 2011 | 13.00 | 13.43 | 12.99 | 13.39 | 24,357 | +0.34(+2.59%) |
Oct 04, 2011 | 12.34 | 13.05 | 12.30 | 13.05 | 122,804 | +0.49(+3.90%) |
Oct 03, 2011 | 12.96 | 13.08 | 12.56 | 12.56 | 59,975 | -0.58(-4.40%) |
Sep 30, 2011 | 13.33 | 13.38 | 13.12 | 13.14 | 44,072 | -0.34(-2.52%) |
Sep 29, 2011 | 13.55 | 13.71 | 13.24 | 13.48 | 60,885 | +0.13(+1.00%) |
Sep 28, 2011 | 13.85 | 13.85 | 13.34 | 13.34 | 32,214 | -0.57(-4.10%) |
Sep 27, 2011 | 13.84 | 14.07 | 13.84 | 13.91 | 21,406 | +0.45(+3.31%) |
Sep 26, 2011 | 13.21 | 13.47 | 13.11 | 13.47 | 17,714 | +0.31(+2.37%) |
Sep 23, 2011 | 12.93 | 13.19 | 12.90 | 13.16 | 44,246 | +0.14(+1.10%) |
Sep 22, 2011 | 13.19 | 13.19 | 12.80 | 13.01 | 40,985 | -0.59(-4.32%) |
Sep 21, 2011 | 14.14 | 14.14 | 13.59 | 13.60 | 36,068 | -0.79(-5.46%) |
Sep 20, 2011 | 14.36 | 14.52 | 14.29 | 14.39 | 7,154 | +0.00(+0.01%) |
Sep 19, 2011 | 14.23 | 14.39 | 14.18 | 14.39 | 1,379 | -0.15(-1.01%) |
Sep 16, 2011 | 14.62 | 14.65 | 14.44 | 14.53 | 20,504 | +0.03(+0.22%) |
Sep 15, 2011 | 14.46 | 14.57 | 14.34 | 14.50 | 5,964 | +0.16(+1.12%) |
Sep 14, 2011 | 14.13 | 14.48 | 13.87 | 14.34 | 31,830 | +0.33(+2.35%) |
Sep 13, 2011 | 13.70 | 14.03 | 13.70 | 14.01 | 14,193 | +0.31(+2.28%) |
Sep 12, 2011 | 13.49 | 13.72 | 13.41 | 13.70 | 28,785 | -0.01(-0.06%) |
Sep 09, 2011 | 14.01 | 14.02 | 13.69 | 13.71 | 19,574 | -0.45(-3.15%) |
Sep 08, 2011 | 14.23 | 14.40 | 14.08 | 14.15 | 13,114 | -0.19(-1.30%) |
Sep 07, 2011 | 14.12 | 14.37 | 14.11 | 14.34 | 4,907 | +0.45(+3.27%) |
Sep 06, 2011 | 13.57 | 13.89 | 13.49 | 13.89 | 18,610 | -0.13(-0.95%) |
Sep 02, 2011 | 14.13 | 14.24 | 13.98 | 14.02 | 21,837 | -0.51(-3.49%) |