Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.89 | 15.01 | 14.77 | 14.77 | 232,313 | +0.00(+0.00%) |
Nov 29, 2011 | 14.81 | 14.88 | 14.76 | 14.77 | 142,483 | -0.01(-0.06%) |
Nov 28, 2011 | 14.85 | 14.93 | 14.77 | 14.78 | 175,568 | +0.13(+0.89%) |
Nov 25, 2011 | 14.76 | 14.82 | 14.65 | 14.65 | 41,961 | -0.07(-0.50%) |
Nov 23, 2011 | 15.03 | 15.03 | 14.62 | 14.73 | 150,408 | -0.21(-1.38%) |
Nov 22, 2011 | 15.12 | 15.12 | 14.87 | 14.93 | 164,854 | -0.17(-1.12%) |
Nov 21, 2011 | 14.98 | 15.12 | 14.90 | 15.10 | 209,664 | -0.01(-0.08%) |
Nov 18, 2011 | 15.02 | 15.11 | 14.93 | 15.11 | 165,736 | +0.21(+1.43%) |
Nov 17, 2011 | 14.93 | 14.98 | 14.77 | 14.90 | 181,381 | +0.10(+0.67%) |
Nov 16, 2011 | 14.86 | 14.96 | 14.78 | 14.80 | 135,259 | -0.09(-0.62%) |
Nov 15, 2011 | 14.85 | 15.00 | 14.82 | 14.89 | 212,704 | -0.11(-0.72%) |
Nov 14, 2011 | 14.85 | 15.08 | 14.81 | 15.00 | 196,590 | +0.15(+1.01%) |
Nov 11, 2011 | 14.98 | 15.02 | 14.69 | 14.85 | 276,817 | -0.03(-0.20%) |
Nov 10, 2011 | 15.16 | 15.16 | 14.77 | 14.88 | 236,876 | -0.09(-0.60%) |
Nov 09, 2011 | 14.98 | 15.14 | 14.87 | 14.97 | 360,277 | -0.10(-0.67%) |
Nov 08, 2011 | 15.29 | 15.29 | 14.99 | 15.08 | 292,614 | -0.07(-0.48%) |
Nov 07, 2011 | 15.18 | 15.29 | 14.98 | 15.15 | 205,752 | -0.16(-1.06%) |
Nov 04, 2011 | 15.05 | 15.31 | 15.01 | 15.31 | 258,449 | +0.12(+0.82%) |
Nov 03, 2011 | 15.22 | 15.33 | 15.04 | 15.19 | 229,433 | +0.16(+1.04%) |
Nov 02, 2011 | 15.00 | 15.16 | 14.88 | 15.03 | 221,637 | +0.25(+1.72%) |
Nov 01, 2011 | 14.92 | 15.21 | 14.69 | 14.78 | 293,810 | -0.26(-1.71%) |
Oct 31, 2011 | 15.05 | 15.22 | 14.94 | 15.03 | 307,992 | -0.07(-0.44%) |
Oct 28, 2011 | 15.19 | 15.21 | 15.07 | 15.10 | 252,912 | +0.01(+0.05%) |
Oct 27, 2011 | 15.24 | 15.35 | 15.09 | 15.09 | 553,762 | -0.02(-0.13%) |
Oct 26, 2011 | 15.03 | 15.13 | 14.97 | 15.11 | 241,809 | +0.14(+0.96%) |
Oct 25, 2011 | 15.14 | 15.14 | 14.86 | 14.97 | 357,803 | -0.01(-0.06%) |
Oct 24, 2011 | 15.10 | 15.10 | 14.96 | 14.98 | 333,053 | +0.03(+0.19%) |
Oct 21, 2011 | 14.96 | 15.09 | 14.89 | 14.95 | 267,937 | +0.06(+0.38%) |
Oct 20, 2011 | 14.78 | 14.92 | 14.76 | 14.89 | 265,114 | +0.06(+0.42%) |
Oct 19, 2011 | 14.92 | 14.98 | 14.75 | 14.83 | 287,538 | -0.00(-0.02%) |
Oct 18, 2011 | 14.84 | 14.98 | 14.72 | 14.84 | 274,063 | +0.05(+0.36%) |
Oct 17, 2011 | 14.83 | 14.90 | 14.70 | 14.78 | 358,501 | -0.04(-0.27%) |
Oct 14, 2011 | 14.76 | 14.82 | 14.67 | 14.82 | 208,684 | +0.13(+0.91%) |
Oct 13, 2011 | 14.74 | 14.75 | 14.62 | 14.69 | 291,370 | +0.01(+0.06%) |
Oct 12, 2011 | 14.83 | 14.83 | 14.68 | 14.68 | 180,276 | +0.01(+0.06%) |
Oct 11, 2011 | 14.71 | 14.81 | 14.63 | 14.67 | 238,878 | -0.03(-0.21%) |
Oct 10, 2011 | 14.63 | 14.93 | 14.61 | 14.70 | 294,805 | +0.12(+0.81%) |
Oct 07, 2011 | 14.83 | 14.86 | 14.58 | 14.58 | 128,584 | -0.19(-1.27%) |
Oct 06, 2011 | 14.75 | 14.86 | 14.70 | 14.77 | 236,110 | +0.25(+1.72%) |
Oct 05, 2011 | 14.44 | 14.58 | 14.29 | 14.52 | 216,637 | +0.10(+0.71%) |
Oct 04, 2011 | 14.29 | 14.42 | 13.89 | 14.42 | 377,439 | -0.05(-0.34%) |
Oct 03, 2011 | 14.42 | 14.53 | 14.20 | 14.47 | 316,572 | -0.02(-0.13%) |
Sep 30, 2011 | 14.44 | 14.63 | 14.43 | 14.49 | 164,407 | -0.11(-0.75%) |
Sep 29, 2011 | 14.47 | 14.73 | 14.47 | 14.59 | 193,248 | +0.33(+2.32%) |
Sep 28, 2011 | 14.62 | 14.66 | 14.26 | 14.26 | 138,968 | -0.37(-2.54%) |
Sep 27, 2011 | 14.45 | 14.75 | 14.45 | 14.64 | 319,331 | +0.25(+1.71%) |
Sep 26, 2011 | 14.53 | 14.53 | 14.26 | 14.39 | 181,343 | -0.10(-0.67%) |
Sep 23, 2011 | 14.38 | 14.53 | 14.30 | 14.49 | 334,072 | -0.01(-0.04%) |
Sep 22, 2011 | 14.45 | 14.59 | 14.36 | 14.49 | 336,881 | -0.23(-1.59%) |
Sep 21, 2011 | 15.01 | 15.12 | 14.73 | 14.73 | 379,544 | -0.34(-2.28%) |
Sep 20, 2011 | 14.97 | 15.17 | 14.77 | 15.07 | 419,096 | +0.22(+1.49%) |
Sep 19, 2011 | 14.48 | 15.00 | 14.37 | 14.85 | 384,584 | +0.34(+2.37%) |
Sep 16, 2011 | 14.91 | 15.05 | 14.50 | 14.50 | 767,871 | -0.28(-1.90%) |
Sep 15, 2011 | 14.76 | 15.08 | 14.70 | 14.79 | 679,322 | +0.07(+0.49%) |
Sep 14, 2011 | 14.70 | 14.83 | 14.62 | 14.71 | 198,711 | +0.06(+0.43%) |
Sep 13, 2011 | 14.53 | 14.77 | 14.48 | 14.65 | 459,318 | +0.12(+0.82%) |
Sep 12, 2011 | 14.35 | 14.53 | 14.23 | 14.53 | 376,959 | +0.05(+0.32%) |
Sep 09, 2011 | 14.65 | 14.69 | 14.31 | 14.49 | 186,087 | -0.14(-0.94%) |
Sep 08, 2011 | 14.69 | 14.82 | 14.57 | 14.62 | 275,758 | -0.09(-0.64%) |
Sep 07, 2011 | 14.36 | 14.72 | 14.36 | 14.72 | 303,638 | +0.50(+3.49%) |
Sep 06, 2011 | 14.24 | 14.46 | 14.20 | 14.22 | 426,065 | -0.32(-2.23%) |
Sep 02, 2011 | 14.52 | 14.72 | 14.51 | 14.54 | 128,081 | -0.17(-1.15%) |