Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.91 | 15.42 | 14.74 | 15.40 | 319,712 | +0.96(+6.64%) |
Nov 29, 2011 | 14.64 | 14.70 | 14.41 | 14.44 | 513,902 | -0.19(-1.33%) |
Nov 28, 2011 | 14.61 | 14.82 | 14.50 | 14.64 | 412,112 | +0.38(+2.68%) |
Nov 25, 2011 | 14.32 | 14.44 | 14.20 | 14.26 | 191,145 | -0.10(-0.73%) |
Nov 23, 2011 | 14.57 | 14.64 | 14.26 | 14.36 | 623,697 | -0.39(-2.64%) |
Nov 22, 2011 | 15.09 | 15.16 | 14.72 | 14.75 | 459,526 | -0.37(-2.48%) |
Nov 21, 2011 | 15.42 | 15.54 | 15.00 | 15.12 | 720,713 | -0.54(-3.44%) |
Nov 18, 2011 | 15.55 | 15.78 | 15.51 | 15.66 | 793,066 | +0.17(+1.11%) |
Nov 17, 2011 | 15.46 | 15.66 | 15.36 | 15.49 | 783,076 | +0.02(+0.15%) |
Nov 16, 2011 | 14.68 | 15.87 | 14.63 | 15.47 | 1,129,085 | +0.75(+5.10%) |
Nov 15, 2011 | 14.75 | 14.82 | 14.58 | 14.72 | 659,512 | -0.08(-0.55%) |
Nov 14, 2011 | 15.26 | 15.27 | 14.72 | 14.80 | 536,704 | -0.48(-3.17%) |
Nov 11, 2011 | 15.04 | 15.40 | 15.01 | 15.28 | 250,409 | +0.33(+2.19%) |
Nov 10, 2011 | 15.28 | 15.28 | 14.89 | 14.96 | 390,788 | -0.14(-0.94%) |
Nov 09, 2011 | 15.30 | 15.34 | 15.01 | 15.10 | 516,929 | -0.51(-3.29%) |
Nov 08, 2011 | 15.71 | 15.92 | 15.44 | 15.61 | 530,944 | -0.04(-0.24%) |
Nov 07, 2011 | 15.29 | 15.67 | 15.18 | 15.65 | 490,177 | +0.32(+2.09%) |
Nov 04, 2011 | 15.58 | 15.66 | 15.10 | 15.33 | 676,830 | -0.39(-2.46%) |
Nov 03, 2011 | 15.35 | 16.03 | 15.15 | 15.72 | 953,039 | +0.51(+3.33%) |
Nov 02, 2011 | 15.16 | 15.34 | 14.93 | 15.21 | 1,085,723 | +0.39(+2.61%) |
Nov 01, 2011 | 13.39 | 15.13 | 13.33 | 14.82 | 2,165,889 | -0.02(-0.15%) |
Oct 31, 2011 | 15.94 | 16.43 | 14.82 | 14.84 | 1,114,922 | -1.30(-8.07%) |
Oct 28, 2011 | 15.35 | 16.24 | 15.19 | 16.15 | 1,417,910 | +0.75(+4.88%) |
Oct 27, 2011 | 14.64 | 15.51 | 14.64 | 15.40 | 1,083,938 | +1.11(+7.76%) |
Oct 26, 2011 | 14.46 | 14.55 | 14.16 | 14.29 | 627,757 | +0.03(+0.21%) |
Oct 25, 2011 | 14.38 | 14.46 | 14.25 | 14.26 | 639,327 | -0.16(-1.14%) |
Oct 24, 2011 | 14.16 | 14.54 | 14.11 | 14.42 | 733,091 | +0.34(+2.38%) |
Oct 21, 2011 | 14.32 | 14.41 | 14.02 | 14.09 | 625,776 | -0.04(-0.32%) |
Oct 20, 2011 | 13.80 | 14.31 | 13.75 | 14.13 | 807,895 | +0.34(+2.48%) |
Oct 19, 2011 | 13.94 | 14.03 | 13.72 | 13.79 | 781,598 | -0.22(-1.59%) |
Oct 18, 2011 | 13.85 | 14.10 | 13.69 | 14.01 | 1,003,394 | +0.14(+1.02%) |
Oct 17, 2011 | 13.88 | 13.99 | 13.67 | 13.87 | 1,347,849 | +0.01(+0.05%) |
Oct 14, 2011 | 13.85 | 13.87 | 13.42 | 13.86 | 1,325,960 | +0.22(+1.58%) |
Oct 13, 2011 | 13.88 | 14.00 | 13.53 | 13.65 | 1,292,214 | -0.31(-2.24%) |
Oct 12, 2011 | 14.41 | 14.41 | 13.93 | 13.96 | 1,854,528 | -0.19(-1.32%) |
Oct 11, 2011 | 14.36 | 14.40 | 13.91 | 14.15 | 1,460,580 | -0.30(-2.06%) |
Oct 10, 2011 | 14.28 | 14.54 | 14.21 | 14.44 | 662,890 | +0.39(+2.81%) |
Oct 07, 2011 | 14.42 | 14.46 | 13.90 | 14.05 | 2,352,130 | -0.25(-1.72%) |
Oct 06, 2011 | 14.39 | 14.41 | 14.24 | 14.29 | 1,329,416 | -0.22(-1.54%) |
Oct 05, 2011 | 14.63 | 14.63 | 14.38 | 14.52 | 981,572 | +0.00(+0.00%) |
Oct 04, 2011 | 14.32 | 14.81 | 14.15 | 14.52 | 2,118,453 | +0.05(+0.36%) |
Oct 03, 2011 | 14.64 | 15.03 | 14.23 | 14.47 | 1,793,366 | -0.57(-3.76%) |
Sep 30, 2011 | 15.11 | 15.42 | 14.82 | 15.03 | 585,435 | -0.25(-1.66%) |
Sep 29, 2011 | 15.56 | 15.72 | 14.98 | 15.28 | 592,507 | -0.01(-0.10%) |
Sep 28, 2011 | 15.78 | 15.86 | 15.15 | 15.30 | 532,323 | -0.45(-2.84%) |
Sep 27, 2011 | 15.74 | 16.21 | 15.60 | 15.75 | 318,540 | +0.40(+2.62%) |
Sep 26, 2011 | 15.41 | 15.46 | 15.22 | 15.34 | 353,116 | +0.05(+0.34%) |
Sep 23, 2011 | 15.11 | 15.66 | 15.10 | 15.29 | 479,458 | +0.16(+1.03%) |
Sep 22, 2011 | 15.13 | 15.24 | 14.89 | 15.14 | 687,528 | -0.36(-2.31%) |
Sep 21, 2011 | 16.13 | 16.33 | 15.44 | 15.49 | 316,337 | -0.66(-4.10%) |
Sep 20, 2011 | 15.66 | 16.22 | 15.64 | 16.16 | 519,048 | +0.50(+3.19%) |
Sep 19, 2011 | 15.81 | 15.98 | 15.45 | 15.66 | 451,310 | -0.50(-3.09%) |
Sep 16, 2011 | 16.34 | 16.38 | 16.04 | 16.16 | 342,619 | -0.19(-1.14%) |
Sep 15, 2011 | 16.55 | 16.59 | 16.11 | 16.34 | 232,481 | -0.10(-0.63%) |
Sep 14, 2011 | 16.16 | 16.49 | 16.01 | 16.45 | 1,003,372 | +0.38(+2.36%) |
Sep 13, 2011 | 15.85 | 16.18 | 15.84 | 16.07 | 254,103 | +0.28(+1.74%) |
Sep 12, 2011 | 15.70 | 15.85 | 15.30 | 15.79 | 242,983 | -0.09(-0.56%) |
Sep 09, 2011 | 16.01 | 16.18 | 15.60 | 15.88 | 289,847 | -0.25(-1.52%) |
Sep 08, 2011 | 16.27 | 16.37 | 16.03 | 16.13 | 224,752 | -0.22(-1.37%) |
Sep 07, 2011 | 16.06 | 16.43 | 16.02 | 16.35 | 570,217 | +0.42(+2.62%) |
Sep 06, 2011 | 15.85 | 15.94 | 15.66 | 15.93 | 245,483 | -0.28(-1.74%) |
Sep 02, 2011 | 16.46 | 16.55 | 16.19 | 16.21 | 186,497 | -0.53(-3.16%) |