Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.13 | 14.31 | 14.12 | 14.29 | 2,782,214 | +0.53(+3.81%) |
Nov 29, 2011 | 13.80 | 13.88 | 13.74 | 13.76 | 2,228,245 | +0.01(+0.05%) |
Nov 28, 2011 | 13.69 | 13.79 | 13.66 | 13.76 | 3,516,142 | +0.41(+3.08%) |
Nov 25, 2011 | 13.35 | 13.50 | 13.35 | 13.35 | 686,430 | -0.06(-0.41%) |
Nov 23, 2011 | 13.56 | 13.59 | 13.40 | 13.40 | 3,519,453 | -0.29(-2.15%) |
Nov 22, 2011 | 13.67 | 13.77 | 13.59 | 13.69 | 6,470,205 | -0.01(-0.09%) |
Nov 21, 2011 | 13.75 | 13.78 | 13.58 | 13.71 | 2,797,717 | -0.26(-1.86%) |
Nov 18, 2011 | 14.06 | 14.06 | 13.92 | 13.97 | 879,640 | -0.03(-0.24%) |
Nov 17, 2011 | 14.23 | 14.24 | 13.91 | 14.00 | 3,248,203 | -0.26(-1.81%) |
Nov 16, 2011 | 14.33 | 14.50 | 14.25 | 14.26 | 1,592,051 | -0.21(-1.46%) |
Nov 15, 2011 | 14.33 | 14.54 | 14.29 | 14.47 | 1,618,069 | +0.11(+0.80%) |
Nov 14, 2011 | 14.41 | 14.46 | 14.31 | 14.36 | 1,071,682 | -0.11(-0.73%) |
Nov 11, 2011 | 14.34 | 14.50 | 14.34 | 14.46 | 4,399,140 | +0.27(+1.91%) |
Nov 10, 2011 | 14.27 | 14.27 | 14.05 | 14.19 | 1,675,538 | +0.10(+0.74%) |
Nov 09, 2011 | 14.27 | 14.34 | 14.05 | 14.09 | 2,161,395 | -0.52(-3.55%) |
Nov 08, 2011 | 14.51 | 14.62 | 14.37 | 14.61 | 1,836,786 | +0.18(+1.23%) |
Nov 07, 2011 | 14.34 | 14.44 | 14.20 | 14.43 | 1,298,146 | +0.07(+0.50%) |
Nov 04, 2011 | 14.34 | 14.38 | 14.20 | 14.36 | 1,772,535 | -0.07(-0.48%) |
Nov 03, 2011 | 14.31 | 14.46 | 14.14 | 14.43 | 3,708,581 | +0.27(+1.93%) |
Nov 02, 2011 | 14.16 | 14.21 | 14.04 | 14.15 | 3,122,189 | +0.19(+1.35%) |
Nov 01, 2011 | 13.93 | 14.12 | 13.91 | 13.97 | 4,477,790 | -0.36(-2.48%) |
Oct 31, 2011 | 14.49 | 14.52 | 14.32 | 14.32 | 2,420,307 | -0.32(-2.20%) |
Oct 28, 2011 | 14.55 | 14.66 | 14.53 | 14.64 | 2,348,950 | +0.04(+0.28%) |
Oct 27, 2011 | 14.49 | 14.69 | 14.39 | 14.60 | 3,216,380 | +0.44(+3.14%) |
Oct 26, 2011 | 14.19 | 14.20 | 13.92 | 14.16 | 3,603,148 | +0.09(+0.65%) |
Oct 25, 2011 | 14.26 | 14.27 | 14.03 | 14.07 | 5,954,021 | -0.27(-1.89%) |
Oct 24, 2011 | 14.16 | 14.37 | 14.16 | 14.34 | 2,690,092 | +0.22(+1.53%) |
Oct 21, 2011 | 14.05 | 14.15 | 14.00 | 14.12 | 3,271,831 | +0.24(+1.74%) |
Oct 20, 2011 | 13.90 | 13.93 | 13.70 | 13.88 | 1,889,753 | +0.03(+0.18%) |
Oct 19, 2011 | 14.04 | 14.07 | 13.81 | 13.86 | 1,711,570 | -0.21(-1.49%) |
Oct 18, 2011 | 13.87 | 14.15 | 13.71 | 14.07 | 3,349,654 | +0.20(+1.45%) |
Oct 17, 2011 | 14.07 | 14.08 | 13.82 | 13.86 | 3,944,998 | -0.27(-1.89%) |
Oct 14, 2011 | 14.06 | 14.14 | 13.98 | 14.13 | 1,575,910 | +0.25(+1.80%) |
Oct 13, 2011 | 13.77 | 13.91 | 13.73 | 13.88 | 3,361,714 | +0.03(+0.21%) |
Oct 12, 2011 | 13.85 | 14.00 | 13.83 | 13.85 | 2,259,086 | +0.11(+0.79%) |
Oct 11, 2011 | 13.65 | 13.79 | 13.65 | 13.74 | 14,701,839 | +0.02(+0.15%) |
Oct 10, 2011 | 13.53 | 13.72 | 13.52 | 13.72 | 1,918,615 | +0.43(+3.25%) |
Oct 07, 2011 | 13.41 | 13.44 | 13.22 | 13.29 | 4,559,029 | -0.07(-0.51%) |
Oct 06, 2011 | 13.25 | 13.37 | 13.21 | 13.36 | 2,871,105 | +0.23(+1.77%) |
Oct 05, 2011 | 12.89 | 13.15 | 12.80 | 13.13 | 4,730,858 | +0.25(+1.97%) |
Oct 04, 2011 | 12.46 | 12.90 | 12.36 | 12.87 | 8,342,750 | +0.25(+1.96%) |
Oct 03, 2011 | 12.90 | 13.04 | 12.62 | 12.62 | 8,349,996 | -0.34(-2.63%) |
Sep 30, 2011 | 13.13 | 13.23 | 12.96 | 12.96 | 5,916,283 | -0.33(-2.47%) |
Sep 29, 2011 | 13.50 | 13.53 | 13.07 | 13.29 | 3,503,076 | +0.01(+0.06%) |
Sep 28, 2011 | 13.58 | 13.65 | 13.27 | 13.28 | 3,296,470 | -0.26(-1.95%) |
Sep 27, 2011 | 13.65 | 13.76 | 13.47 | 13.55 | 3,808,879 | +0.16(+1.19%) |
Sep 26, 2011 | 13.25 | 13.40 | 13.02 | 13.39 | 2,953,335 | +0.26(+2.01%) |
Sep 23, 2011 | 12.98 | 13.20 | 12.96 | 13.13 | 6,592,715 | +0.06(+0.44%) |
Sep 22, 2011 | 13.10 | 13.21 | 12.88 | 13.07 | 6,889,451 | -0.42(-3.08%) |
Sep 21, 2011 | 13.87 | 13.92 | 13.48 | 13.48 | 4,837,690 | -0.36(-2.62%) |
Sep 20, 2011 | 13.93 | 14.06 | 13.84 | 13.85 | 3,788,301 | -0.02(-0.15%) |
Sep 19, 2011 | 13.74 | 13.94 | 13.66 | 13.87 | 6,523,560 | -0.08(-0.57%) |
Sep 16, 2011 | 13.89 | 13.98 | 13.82 | 13.95 | 5,952,156 | +0.09(+0.65%) |
Sep 15, 2011 | 13.79 | 13.86 | 13.65 | 13.86 | 4,462,891 | +0.22(+1.61%) |
Sep 14, 2011 | 13.53 | 13.79 | 13.34 | 13.64 | 2,149,147 | +0.19(+1.43%) |
Sep 13, 2011 | 13.34 | 13.49 | 13.27 | 13.45 | 7,011,089 | +0.14(+1.03%) |
Sep 12, 2011 | 13.06 | 13.31 | 13.01 | 13.31 | 2,378,440 | +0.08(+0.64%) |
Sep 09, 2011 | 13.43 | 13.47 | 13.14 | 13.23 | 2,228,566 | -0.35(-2.56%) |
Sep 08, 2011 | 13.61 | 13.77 | 13.55 | 13.57 | 2,682,026 | -0.12(-0.85%) |
Sep 07, 2011 | 13.54 | 13.69 | 13.50 | 13.69 | 1,848,018 | +0.34(+2.51%) |
Sep 06, 2011 | 13.05 | 13.37 | 13.04 | 13.35 | 1,980,366 | -0.04(-0.31%) |
Sep 02, 2011 | 13.49 | 13.54 | 13.36 | 13.40 | 4,649,715 | -0.33(-2.41%) |