Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.86 | 15.32 | 14.80 | 15.29 | 928,129 | +0.93(+6.48%) |
Nov 29, 2011 | 14.58 | 14.71 | 14.31 | 14.36 | 845,809 | -0.19(-1.31%) |
Nov 28, 2011 | 14.22 | 14.55 | 14.04 | 14.55 | 868,685 | +0.67(+4.83%) |
Nov 25, 2011 | 14.31 | 14.31 | 13.88 | 13.88 | 281,149 | -0.44(-3.07%) |
Nov 23, 2011 | 14.86 | 14.97 | 14.32 | 14.32 | 818,988 | -0.65(-4.34%) |
Nov 22, 2011 | 14.83 | 15.13 | 14.69 | 14.97 | 894,632 | +0.08(+0.54%) |
Nov 21, 2011 | 14.76 | 15.02 | 14.54 | 14.89 | 687,005 | -0.11(-0.73%) |
Nov 18, 2011 | 15.22 | 15.44 | 14.97 | 15.00 | 462,198 | -0.21(-1.38%) |
Nov 17, 2011 | 15.53 | 15.68 | 15.07 | 15.21 | 602,572 | -0.31(-2.00%) |
Nov 16, 2011 | 15.95 | 16.02 | 15.50 | 15.52 | 728,747 | -0.55(-3.42%) |
Nov 15, 2011 | 16.00 | 16.24 | 15.89 | 16.07 | 910,874 | +0.07(+0.44%) |
Nov 14, 2011 | 15.86 | 16.05 | 15.86 | 16.00 | 713,781 | +0.07(+0.44%) |
Nov 11, 2011 | 15.62 | 15.97 | 15.55 | 15.93 | 796,302 | +0.48(+3.11%) |
Nov 10, 2011 | 15.98 | 16.07 | 15.34 | 15.45 | 549,484 | -0.33(-2.09%) |
Nov 09, 2011 | 15.79 | 16.12 | 15.50 | 15.78 | 1,034,476 | -0.33(-2.05%) |
Nov 08, 2011 | 15.54 | 16.16 | 15.45 | 16.11 | 1,156,363 | +0.19(+1.19%) |
Nov 07, 2011 | 16.06 | 16.06 | 15.55 | 15.92 | 718,204 | -0.20(-1.24%) |
Nov 04, 2011 | 16.72 | 16.73 | 15.89 | 16.12 | 1,489,658 | -0.82(-4.84%) |
Nov 03, 2011 | 17.38 | 17.38 | 16.62 | 16.94 | 1,606,855 | -0.53(-3.03%) |
Nov 02, 2011 | 17.12 | 17.52 | 16.54 | 17.47 | 1,005,181 | +0.60(+3.56%) |
Nov 01, 2011 | 17.03 | 17.29 | 16.76 | 16.87 | 1,062,225 | -0.62(-3.54%) |
Oct 31, 2011 | 17.86 | 18.03 | 17.48 | 17.49 | 852,255 | -0.54(-3.00%) |
Oct 28, 2011 | 17.72 | 18.10 | 17.59 | 18.03 | 1,119,993 | +0.39(+2.21%) |
Oct 27, 2011 | 17.52 | 17.84 | 17.10 | 17.64 | 1,068,642 | +0.53(+3.10%) |
Oct 26, 2011 | 16.72 | 17.22 | 16.42 | 17.11 | 780,318 | +0.51(+3.07%) |
Oct 25, 2011 | 17.06 | 17.17 | 16.56 | 16.60 | 582,673 | -0.56(-3.26%) |
Oct 24, 2011 | 17.19 | 17.20 | 16.93 | 17.16 | 549,066 | -0.01(-0.06%) |
Oct 21, 2011 | 16.70 | 17.20 | 16.39 | 17.17 | 695,200 | +0.71(+4.31%) |
Oct 20, 2011 | 16.37 | 16.72 | 15.98 | 16.46 | 713,204 | +0.15(+0.92%) |
Oct 19, 2011 | 16.44 | 16.70 | 16.11 | 16.31 | 759,676 | -0.14(-0.85%) |
Oct 18, 2011 | 16.00 | 16.54 | 15.78 | 16.45 | 812,809 | +0.32(+1.98%) |
Oct 17, 2011 | 16.21 | 16.40 | 15.87 | 16.13 | 1,212,098 | -0.32(-1.95%) |
Oct 14, 2011 | 15.92 | 16.54 | 15.77 | 16.45 | 1,345,512 | +0.70(+4.44%) |
Oct 13, 2011 | 15.14 | 15.78 | 15.11 | 15.75 | 761,006 | +0.59(+3.89%) |
Oct 12, 2011 | 15.45 | 15.70 | 15.12 | 15.16 | 889,896 | -0.11(-0.72%) |
Oct 11, 2011 | 15.18 | 15.46 | 15.00 | 15.27 | 339,895 | -0.09(-0.59%) |
Oct 10, 2011 | 14.82 | 15.37 | 14.75 | 15.36 | 755,932 | +0.80(+5.49%) |
Oct 07, 2011 | 14.96 | 14.96 | 14.53 | 14.56 | 801,538 | -0.35(-2.35%) |
Oct 06, 2011 | 14.58 | 14.96 | 14.38 | 14.91 | 693,860 | +0.31(+2.12%) |
Oct 05, 2011 | 14.52 | 14.69 | 14.22 | 14.60 | 724,566 | +0.09(+0.62%) |
Oct 04, 2011 | 13.78 | 14.56 | 13.69 | 14.51 | 1,652,369 | +0.53(+3.79%) |
Oct 03, 2011 | 14.83 | 15.30 | 13.91 | 13.98 | 1,812,687 | -1.27(-8.33%) |
Sep 30, 2011 | 15.19 | 15.51 | 15.09 | 15.25 | 672,876 | -0.12(-0.78%) |
Sep 29, 2011 | 15.86 | 16.01 | 14.91 | 15.37 | 682,841 | -0.18(-1.16%) |
Sep 28, 2011 | 16.10 | 16.20 | 15.50 | 15.55 | 675,005 | -0.51(-3.18%) |
Sep 27, 2011 | 16.09 | 16.41 | 15.79 | 16.06 | 641,454 | +0.10(+0.63%) |
Sep 26, 2011 | 15.89 | 16.23 | 15.44 | 15.96 | 631,877 | +0.41(+2.64%) |
Sep 23, 2011 | 14.99 | 15.66 | 14.99 | 15.55 | 464,620 | +0.54(+3.60%) |
Sep 22, 2011 | 15.11 | 15.55 | 14.89 | 15.01 | 905,465 | -0.52(-3.35%) |
Sep 21, 2011 | 16.22 | 16.47 | 15.50 | 15.53 | 687,189 | -0.65(-4.02%) |
Sep 20, 2011 | 16.50 | 16.88 | 16.12 | 16.18 | 281,804 | -0.14(-0.86%) |