Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.02 | 16.02 | 15.41 | 15.46 | 658,159 | -0.17(-1.09%) |
Nov 29, 2011 | 15.60 | 15.64 | 15.49 | 15.63 | 151,456 | +0.03(+0.19%) |
Nov 28, 2011 | 15.63 | 15.63 | 15.43 | 15.60 | 77,986 | +0.52(+3.45%) |
Nov 25, 2011 | 15.40 | 15.59 | 15.07 | 15.08 | 15,078 | -0.36(-2.33%) |
Nov 23, 2011 | 15.38 | 15.60 | 15.36 | 15.44 | 91,663 | -0.11(-0.71%) |
Nov 22, 2011 | 15.43 | 15.60 | 15.20 | 15.55 | 100,764 | +0.03(+0.19%) |
Nov 21, 2011 | 15.37 | 15.55 | 15.16 | 15.52 | 57,698 | -0.07(-0.45%) |
Nov 18, 2011 | 15.10 | 15.67 | 15.07 | 15.59 | 98,141 | +0.53(+3.52%) |
Nov 17, 2011 | 15.67 | 15.77 | 14.85 | 15.06 | 69,763 | -0.55(-3.52%) |
Nov 16, 2011 | 15.53 | 16.14 | 15.42 | 15.61 | 192,276 | -0.08(-0.51%) |
Nov 15, 2011 | 15.70 | 16.00 | 15.62 | 15.69 | 183,408 | -0.04(-0.25%) |
Nov 14, 2011 | 15.60 | 16.02 | 15.50 | 15.73 | 106,614 | +0.09(+0.58%) |
Nov 11, 2011 | 15.24 | 15.87 | 15.24 | 15.64 | 68,907 | +0.56(+3.71%) |
Nov 10, 2011 | 15.02 | 15.21 | 14.70 | 15.08 | 27,727 | +0.28(+1.89%) |
Nov 09, 2011 | 14.99 | 15.14 | 14.75 | 14.80 | 61,041 | -0.55(-3.58%) |
Nov 08, 2011 | 15.26 | 15.36 | 14.94 | 15.35 | 64,231 | +0.27(+1.79%) |
Nov 07, 2011 | 15.85 | 16.05 | 14.94 | 15.08 | 72,757 | -0.74(-4.68%) |
Nov 04, 2011 | 15.87 | 15.97 | 15.69 | 15.82 | 14,725 | -0.20(-1.25%) |
Nov 03, 2011 | 15.82 | 16.09 | 15.52 | 16.02 | 64,419 | +0.38(+2.43%) |
Nov 02, 2011 | 15.51 | 15.73 | 15.32 | 15.64 | 57,353 | +0.37(+2.42%) |
Nov 01, 2011 | 15.25 | 15.78 | 15.17 | 15.27 | 67,225 | -0.61(-3.84%) |
Oct 31, 2011 | 15.96 | 16.07 | 15.51 | 15.88 | 60,309 | -0.29(-1.79%) |
Oct 28, 2011 | 16.28 | 16.37 | 16.08 | 16.17 | 47,100 | -0.18(-1.10%) |
Oct 27, 2011 | 15.85 | 16.50 | 15.72 | 16.35 | 102,109 | +0.94(+6.10%) |
Oct 26, 2011 | 15.27 | 15.59 | 15.05 | 15.41 | 64,294 | +0.36(+2.39%) |
Oct 25, 2011 | 15.17 | 15.21 | 14.82 | 15.05 | 66,040 | -0.21(-1.38%) |
Oct 24, 2011 | 15.22 | 15.47 | 15.07 | 15.26 | 61,202 | +0.04(+0.26%) |
Oct 21, 2011 | 14.84 | 15.38 | 14.66 | 15.22 | 93,465 | +0.59(+4.03%) |
Oct 20, 2011 | 14.90 | 14.90 | 14.15 | 14.63 | 67,766 | -0.29(-1.94%) |
Oct 19, 2011 | 15.61 | 15.71 | 14.79 | 14.92 | 59,143 | -0.76(-4.85%) |
Oct 18, 2011 | 15.07 | 15.75 | 14.91 | 15.68 | 64,524 | +0.67(+4.46%) |
Oct 17, 2011 | 15.59 | 15.62 | 14.94 | 15.01 | 77,098 | -0.71(-4.52%) |
Oct 14, 2011 | 15.20 | 15.75 | 15.20 | 15.72 | 45,368 | +0.63(+4.17%) |
Oct 13, 2011 | 14.55 | 15.21 | 14.44 | 15.09 | 51,993 | +0.50(+3.43%) |
Oct 12, 2011 | 14.44 | 14.76 | 14.41 | 14.59 | 69,766 | +0.19(+1.32%) |
Oct 11, 2011 | 13.91 | 14.55 | 13.86 | 14.40 | 69,857 | +0.36(+2.56%) |
Oct 10, 2011 | 14.00 | 14.11 | 13.79 | 14.04 | 107,642 | +0.30(+2.18%) |
Oct 07, 2011 | 14.07 | 14.13 | 13.73 | 13.74 | 73,246 | -0.26(-1.86%) |
Oct 06, 2011 | 13.76 | 14.00 | 13.53 | 14.00 | 163,765 | +0.46(+3.40%) |
Oct 05, 2011 | 13.07 | 13.84 | 12.90 | 13.54 | 489,394 | +0.55(+4.23%) |
Oct 04, 2011 | 12.90 | 13.25 | 12.75 | 12.99 | 457,361 | -0.03(-0.23%) |
Oct 03, 2011 | 13.74 | 13.89 | 13.01 | 13.02 | 164,081 | -0.80(-5.79%) |
Sep 30, 2011 | 14.44 | 14.71 | 13.56 | 13.82 | 540,848 | -0.91(-6.18%) |
Sep 29, 2011 | 15.26 | 15.26 | 14.41 | 14.73 | 108,529 | -0.24(-1.60%) |
Sep 28, 2011 | 15.75 | 15.75 | 14.96 | 14.97 | 81,428 | -0.78(-4.95%) |
Sep 27, 2011 | 15.60 | 16.01 | 15.53 | 15.75 | 115,316 | +0.45(+2.94%) |
Sep 26, 2011 | 15.35 | 15.36 | 14.80 | 15.30 | 76,663 | +0.06(+0.39%) |
Sep 23, 2011 | 15.53 | 15.78 | 14.92 | 15.24 | 81,975 | -0.31(-1.99%) |
Sep 22, 2011 | 15.43 | 15.86 | 15.32 | 15.55 | 113,635 | -0.29(-1.83%) |
Sep 21, 2011 | 15.73 | 16.20 | 15.72 | 15.84 | 101,652 | +0.07(+0.44%) |
Sep 20, 2011 | 15.65 | 16.09 | 15.58 | 15.77 | 123,891 | +0.16(+1.02%) |
Sep 19, 2011 | 15.76 | 15.88 | 15.43 | 15.61 | 48,586 | -0.39(-2.44%) |
Sep 16, 2011 | 16.00 | 16.01 | 15.85 | 16.00 | 97,097 | +0.10(+0.63%) |
Sep 15, 2011 | 15.53 | 16.00 | 15.53 | 15.90 | 86,822 | +0.46(+2.98%) |
Sep 14, 2011 | 15.50 | 15.60 | 15.29 | 15.44 | 77,033 | -0.04(-0.26%) |
Sep 13, 2011 | 14.76 | 15.50 | 14.63 | 15.48 | 60,028 | +0.80(+5.45%) |
Sep 12, 2011 | 14.83 | 14.92 | 14.51 | 14.68 | 73,810 | -0.32(-2.13%) |
Sep 09, 2011 | 15.76 | 15.79 | 14.95 | 15.00 | 183,032 | -0.90(-5.66%) |
Sep 08, 2011 | 15.92 | 16.42 | 15.87 | 15.90 | 80,478 | -0.08(-0.50%) |
Sep 07, 2011 | 15.92 | 16.23 | 15.89 | 15.98 | 107,072 | +0.23(+1.46%) |
Sep 06, 2011 | 14.95 | 15.80 | 14.76 | 15.75 | 148,551 | +0.43(+2.81%) |
Sep 02, 2011 | 15.34 | 15.63 | 15.21 | 15.32 | 87,884 | -0.28(-1.79%) |
Sep 01, 2011 | 15.49 | 15.94 | 15.43 | 15.60 | 173,494 | +0.02(+0.13%) |
Aug 31, 2011 | 15.37 | 15.61 | 15.24 | 15.58 | 242,894 | +0.21(+1.37%) |
Aug 30, 2011 | 15.45 | 15.58 | 15.24 | 15.37 | 135,857 | -0.13(-0.84%) |
Aug 29, 2011 | 13.92 | 15.66 | 13.92 | 15.50 | 103,243 | +1.74(+12.65%) |
Aug 26, 2011 | 13.65 | 13.87 | 13.65 | 13.76 | 69,772 | +0.10(+0.73%) |
Aug 25, 2011 | 14.06 | 14.06 | 13.64 | 13.66 | 68,020 | -0.32(-2.29%) |
Aug 24, 2011 | 13.60 | 14.13 | 13.53 | 13.98 | 46,324 | +0.48(+3.56%) |
Aug 23, 2011 | 13.15 | 13.57 | 13.15 | 13.50 | 55,764 | +0.41(+3.13%) |
Aug 22, 2011 | 13.27 | 13.31 | 12.90 | 13.09 | 108,168 | +0.09(+0.69%) |
Aug 19, 2011 | 13.38 | 13.58 | 12.98 | 13.00 | 93,889 | -0.51(-3.77%) |
Aug 18, 2011 | 13.65 | 13.65 | 13.27 | 13.51 | 188,819 | -0.53(-3.77%) |
Aug 17, 2011 | 13.78 | 14.11 | 13.62 | 14.04 | 164,745 | +0.39(+2.86%) |
Aug 16, 2011 | 13.52 | 13.91 | 13.48 | 13.65 | 70,454 | -0.05(-0.36%) |
Aug 15, 2011 | 13.75 | 13.75 | 13.41 | 13.70 | 77,476 | +0.10(+0.74%) |
Aug 12, 2011 | 13.58 | 13.65 | 13.44 | 13.60 | 60,610 | +0.14(+1.04%) |
Aug 11, 2011 | 12.78 | 13.63 | 12.78 | 13.46 | 47,734 | +0.76(+5.98%) |
Aug 10, 2011 | 12.97 | 13.03 | 12.59 | 12.70 | 142,779 | -0.30(-2.31%) |
Aug 09, 2011 | 14.00 | 13.04 | 12.41 | 13.00 | 245,269 | +0.45(+3.59%) |
Aug 08, 2011 | 14.00 | 14.07 | 12.32 | 12.55 | 182,989 | -1.42(-10.16%) |
Aug 05, 2011 | 14.03 | 14.78 | 13.85 | 13.97 | 148,711 | +0.07(+0.50%) |
Aug 04, 2011 | 13.60 | 14.39 | 13.56 | 13.90 | 519,814 | +0.42(+3.12%) |
Aug 03, 2011 | 13.65 | 13.65 | 13.39 | 13.48 | 92,353 | -0.14(-1.03%) |
Aug 02, 2011 | 13.85 | 13.98 | 13.58 | 13.62 | 90,679 | -0.33(-2.37%) |
Aug 01, 2011 | 14.20 | 14.20 | 13.70 | 13.95 | 59,374 | -0.05(-0.36%) |
Jul 29, 2011 | 13.65 | 14.09 | 13.65 | 14.00 | 70,356 | +0.21(+1.52%) |
Jul 28, 2011 | 13.60 | 13.93 | 13.59 | 13.79 | 109,947 | +0.17(+1.25%) |
Jul 27, 2011 | 13.85 | 13.85 | 13.30 | 13.62 | 105,208 | -0.29(-2.08%) |
Jul 26, 2011 | 14.45 | 14.55 | 13.90 | 13.91 | 84,990 | -0.60(-4.14%) |
Jul 25, 2011 | 14.77 | 14.81 | 14.22 | 14.51 | 168,091 | -0.40(-2.68%) |
Jul 22, 2011 | 15.07 | 15.07 | 14.88 | 14.91 | 61,903 | -0.35(-2.29%) |
Jul 21, 2011 | 14.89 | 15.30 | 14.86 | 15.26 | 52,340 | +0.33(+2.21%) |
Jul 20, 2011 | 14.90 | 14.96 | 14.58 | 14.93 | 47,433 | +0.07(+0.47%) |
Jul 19, 2011 | 14.56 | 14.87 | 14.42 | 14.86 | 49,880 | +0.40(+2.77%) |
Jul 18, 2011 | 14.89 | 14.90 | 14.35 | 14.46 | 72,196 | -0.45(-3.02%) |
Jul 15, 2011 | 14.17 | 14.97 | 14.17 | 14.91 | 91,736 | +0.75(+5.30%) |
Jul 14, 2011 | 13.51 | 14.25 | 13.50 | 14.16 | 56,044 | +0.57(+4.19%) |
Jul 13, 2011 | 13.49 | 13.61 | 13.32 | 13.59 | 118,075 | +0.12(+0.89%) |
Jul 12, 2011 | 13.05 | 13.68 | 13.05 | 13.47 | 126,605 | +0.41(+3.14%) |
Jul 11, 2011 | 12.55 | 13.24 | 12.48 | 13.06 | 166,904 | +0.35(+2.75%) |
Jul 08, 2011 | 12.55 | 12.83 | 12.25 | 12.71 | 222,791 | +0.01(+0.08%) |
Jul 07, 2011 | 12.36 | 12.87 | 12.28 | 12.70 | 306,491 | +0.58(+4.79%) |
Jul 06, 2011 | 12.18 | 12.18 | 11.87 | 12.12 | 735,842 | -0.06(-0.49%) |
Jul 05, 2011 | 12.05 | 12.38 | 12.03 | 12.18 | 87,347 | +0.16(+1.33%) |
Jul 01, 2011 | 12.04 | 12.14 | 12.00 | 12.02 | 38,995 | +0.02(+0.17%) |
Jun 30, 2011 | 12.04 | 12.15 | 11.99 | 12.00 | 69,112 | +0.02(+0.17%) |
Jun 29, 2011 | 12.04 | 12.12 | 11.96 | 11.98 | 125,848 | -0.06(-0.50%) |
Jun 28, 2011 | 12.15 | 12.15 | 11.97 | 12.04 | 112,809 | +0.00(+0.00%) |
Jun 27, 2011 | 11.77 | 12.17 | 11.65 | 12.04 | 157,474 | +0.41(+3.53%) |
Jun 24, 2011 | 11.40 | 12.37 | 11.27 | 11.63 | 1,481,589 | +0.20(+1.75%) |
Jun 23, 2011 | 11.27 | 11.70 | 11.05 | 11.43 | 424,865 | +0.02(+0.18%) |
Jun 22, 2011 | 11.55 | 11.69 | 11.09 | 11.41 | 121,386 | -0.21(-1.81%) |
Jun 21, 2011 | 11.68 | 11.76 | 11.50 | 11.62 | 167,476 | +0.01(+0.09%) |
Jun 20, 2011 | 11.62 | 11.67 | 11.61 | 11.61 | 76,053 | -0.45(-3.73%) |
Jun 17, 2011 | 12.05 | 12.08 | 11.25 | 12.06 | 83,092 | +0.08(+0.67%) |
Jun 16, 2011 | 11.63 | 12.04 | 11.15 | 11.98 | 56,819 | +0.40(+3.45%) |
Jun 15, 2011 | 12.41 | 12.43 | 11.42 | 11.58 | 124,265 | -0.82(-6.61%) |
Jun 14, 2011 | 12.61 | 12.74 | 11.91 | 12.40 | 100,976 | -0.06(-0.48%) |
Jun 13, 2011 | 12.04 | 12.98 | 11.95 | 12.46 | 217,187 | +0.48(+4.01%) |
Jun 10, 2011 | 12.05 | 12.37 | 11.95 | 11.98 | 66,560 | -0.12(-0.99%) |
Jun 09, 2011 | 11.95 | 12.43 | 11.78 | 12.10 | 74,901 | +0.21(+1.77%) |
Jun 08, 2011 | 12.32 | 12.32 | 11.70 | 11.89 | 84,994 | -0.39(-3.18%) |
Jun 07, 2011 | 12.25 | 12.38 | 12.25 | 12.28 | 27,300 | +0.07(+0.57%) |
Jun 06, 2011 | 12.40 | 12.44 | 12.21 | 12.21 | 32,600 | -0.19(-1.53%) |
Jun 03, 2011 | 12.33 | 12.50 | 12.17 | 12.40 | 32,917 | +0.19(+1.56%) |
May 24, 2011 | 12.07 | 12.36 | 12.05 | 12.21 | 76,637 | +0.24(+2.01%) |
May 23, 2011 | 12.33 | 12.52 | 11.92 | 11.97 | 72,329 | -0.55(-4.39%) |
May 20, 2011 | 12.61 | 12.84 | 12.50 | 12.52 | 153,922 | -0.18(-1.42%) |
May 19, 2011 | 12.77 | 12.87 | 12.60 | 12.70 | 87,248 | -0.05(-0.39%) |
May 18, 2011 | 12.84 | 12.91 | 12.55 | 12.75 | 66,867 | +0.15(+1.19%) |
May 17, 2011 | 12.92 | 12.92 | 12.47 | 12.60 | 84,573 | -0.30(-2.33%) |
May 16, 2011 | 12.82 | 13.10 | 12.74 | 12.90 | 56,775 | +0.14(+1.10%) |
May 13, 2011 | 12.85 | 12.85 | 12.50 | 12.76 | 56,639 | +0.08(+0.63%) |
May 12, 2011 | 12.90 | 12.90 | 12.55 | 12.68 | 91,359 | -0.22(-1.71%) |
May 11, 2011 | 12.88 | 12.90 | 12.56 | 12.90 | 18,700 | -0.05(-0.39%) |
May 10, 2011 | 12.81 | 12.95 | 12.55 | 12.95 | 65,374 | +0.18(+1.41%) |
May 09, 2011 | 13.03 | 13.09 | 12.61 | 12.77 | 93,833 | -0.03(-0.23%) |
May 06, 2011 | 12.50 | 12.90 | 12.36 | 12.80 | 308,945 | +0.52(+4.23%) |