Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.03 | 15.26 | 15.03 | 15.26 | 414,135 | +0.57(+3.90%) |
Nov 29, 2011 | 14.59 | 14.75 | 14.58 | 14.69 | 217,877 | +0.16(+1.10%) |
Nov 28, 2011 | 14.55 | 14.65 | 14.44 | 14.53 | 192,242 | +0.34(+2.40%) |
Nov 25, 2011 | 14.23 | 14.39 | 14.19 | 14.19 | 156,506 | -0.04(-0.25%) |
Nov 23, 2011 | 14.50 | 14.50 | 14.23 | 14.23 | 177,819 | -0.38(-2.58%) |
Nov 22, 2011 | 14.62 | 14.66 | 14.48 | 14.60 | 162,426 | -0.06(-0.39%) |
Nov 21, 2011 | 14.67 | 14.71 | 14.58 | 14.66 | 175,608 | -0.18(-1.22%) |
Nov 18, 2011 | 14.96 | 14.96 | 14.83 | 14.84 | 333,244 | -0.04(-0.29%) |
Nov 17, 2011 | 15.06 | 15.07 | 14.81 | 14.88 | 498,406 | -0.17(-1.15%) |
Nov 16, 2011 | 15.20 | 15.31 | 15.04 | 15.06 | 954,862 | -0.28(-1.84%) |
Nov 15, 2011 | 15.23 | 15.39 | 15.15 | 15.34 | 224,170 | +0.08(+0.52%) |
Nov 14, 2011 | 15.38 | 15.41 | 15.21 | 15.26 | 145,202 | -0.18(-1.17%) |
Nov 11, 2011 | 15.33 | 15.49 | 15.33 | 15.44 | 133,120 | +0.25(+1.62%) |
Nov 10, 2011 | 15.26 | 15.30 | 15.10 | 15.20 | 649,363 | +0.12(+0.82%) |
Nov 09, 2011 | 15.19 | 15.34 | 15.04 | 15.07 | 541,234 | -0.45(-2.89%) |
Nov 08, 2011 | 15.46 | 15.54 | 15.31 | 15.52 | 259,121 | +0.10(+0.66%) |
Nov 07, 2011 | 15.34 | 15.44 | 15.20 | 15.42 | 188,577 | +0.09(+0.61%) |
Nov 04, 2011 | 15.36 | 15.37 | 15.15 | 15.33 | 512,129 | -0.14(-0.94%) |
Nov 03, 2011 | 15.38 | 15.51 | 15.17 | 15.47 | 491,955 | +0.25(+1.67%) |
Nov 02, 2011 | 15.19 | 15.23 | 15.05 | 15.22 | 1,267,646 | +0.23(+1.55%) |
Nov 01, 2011 | 15.07 | 15.28 | 14.91 | 14.99 | 676,254 | -0.34(-2.22%) |
Oct 31, 2011 | 15.53 | 15.53 | 15.32 | 15.33 | 604,289 | -0.32(-2.04%) |
Oct 28, 2011 | 15.65 | 15.71 | 15.55 | 15.65 | 473,436 | -0.05(-0.32%) |
Oct 27, 2011 | 15.71 | 15.80 | 15.42 | 15.70 | 313,331 | +0.33(+2.12%) |
Oct 26, 2011 | 15.41 | 15.42 | 15.10 | 15.37 | 291,927 | +0.16(+1.05%) |
Oct 25, 2011 | 15.45 | 15.47 | 15.18 | 15.21 | 1,351,634 | -0.29(-1.87%) |
Oct 24, 2011 | 15.39 | 15.54 | 15.39 | 15.50 | 3,195,449 | +0.07(+0.42%) |
Oct 21, 2011 | 15.33 | 15.44 | 15.32 | 15.44 | 1,011,609 | +0.21(+1.38%) |
Oct 20, 2011 | 15.18 | 15.25 | 15.01 | 15.23 | 920,072 | +0.00(+0.00%) |
Oct 19, 2011 | 15.36 | 15.43 | 15.18 | 15.23 | 734,662 | -0.14(-0.94%) |
Oct 18, 2011 | 15.16 | 15.44 | 15.04 | 15.37 | 634,127 | +0.20(+1.34%) |
Oct 17, 2011 | 15.26 | 15.28 | 15.12 | 15.17 | 433,432 | -0.18(-1.18%) |
Oct 14, 2011 | 15.41 | 15.41 | 15.27 | 15.35 | 389,944 | +0.14(+0.95%) |
Oct 13, 2011 | 15.02 | 15.23 | 14.98 | 15.20 | 378,120 | +0.10(+0.67%) |
Oct 12, 2011 | 14.97 | 15.27 | 14.90 | 15.10 | 503,745 | +0.27(+1.81%) |
Oct 11, 2011 | 14.85 | 14.87 | 14.76 | 14.83 | 397,839 | -0.05(-0.34%) |
Oct 10, 2011 | 14.75 | 14.88 | 14.73 | 14.88 | 221,638 | +0.35(+2.44%) |
Oct 07, 2011 | 14.89 | 14.99 | 14.52 | 14.53 | 593,666 | -0.25(-1.71%) |
Oct 06, 2011 | 14.75 | 14.81 | 14.65 | 14.78 | 3,237,872 | +0.17(+1.19%) |
Oct 05, 2011 | 14.47 | 14.65 | 14.36 | 14.61 | 1,072,984 | +0.13(+0.90%) |
Oct 04, 2011 | 14.07 | 14.49 | 13.74 | 14.48 | 2,021,541 | +0.26(+1.83%) |
Oct 03, 2011 | 14.73 | 14.87 | 14.22 | 14.22 | 1,770,769 | -0.55(-3.73%) |
Sep 30, 2011 | 14.92 | 15.03 | 14.77 | 14.77 | 315,772 | -0.25(-1.69%) |
Sep 29, 2011 | 15.17 | 15.21 | 14.79 | 15.02 | 334,973 | +0.08(+0.53%) |
Sep 28, 2011 | 15.17 | 15.26 | 14.94 | 14.94 | 608,837 | -0.20(-1.34%) |
Sep 27, 2011 | 15.25 | 15.40 | 15.08 | 15.15 | 2,814,944 | +0.17(+1.16%) |
Sep 26, 2011 | 14.83 | 14.99 | 14.77 | 14.97 | 1,536,799 | +0.20(+1.37%) |
Sep 23, 2011 | 14.62 | 14.80 | 14.56 | 14.77 | 1,195,733 | +0.10(+0.67%) |
Sep 22, 2011 | 14.72 | 14.84 | 14.46 | 14.67 | 2,968,132 | -0.42(-2.76%) |
Sep 21, 2011 | 15.56 | 15.63 | 15.09 | 15.09 | 391,428 | -0.47(-3.05%) |
Sep 20, 2011 | 15.67 | 15.86 | 15.56 | 15.56 | 332,396 | -0.05(-0.32%) |
Sep 19, 2011 | 15.51 | 15.68 | 15.43 | 15.61 | 481,309 | -0.14(-0.87%) |
Sep 16, 2011 | 15.80 | 15.87 | 15.65 | 15.75 | 324,685 | +0.04(+0.27%) |
Sep 15, 2011 | 15.73 | 15.77 | 15.60 | 15.70 | 222,387 | +0.10(+0.64%) |
Sep 14, 2011 | 15.49 | 15.76 | 15.24 | 15.60 | 763,752 | +0.20(+1.31%) |
Sep 13, 2011 | 15.15 | 15.45 | 15.14 | 15.40 | 381,766 | +0.20(+1.32%) |
Sep 12, 2011 | 15.02 | 15.20 | 14.93 | 15.20 | 530,904 | +0.00(+0.00%) |
Sep 09, 2011 | 15.37 | 15.40 | 15.13 | 15.20 | 328,264 | -0.31(-1.99%) |
Sep 08, 2011 | 15.54 | 15.67 | 15.48 | 15.51 | 402,875 | -0.14(-0.92%) |
Sep 07, 2011 | 15.52 | 15.68 | 15.48 | 15.65 | 337,075 | +0.30(+1.96%) |
Sep 06, 2011 | 15.22 | 15.48 | 15.12 | 15.35 | 785,676 | -0.21(-1.34%) |
Sep 02, 2011 | 15.68 | 15.75 | 15.52 | 15.56 | 537,421 | -0.36(-2.26%) |