Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.90 | 15.41 | 14.74 | 15.40 | 319,788 | +0.96(+6.64%) |
Nov 29, 2011 | 14.63 | 14.69 | 14.40 | 14.44 | 514,024 | -0.19(-1.33%) |
Nov 28, 2011 | 14.60 | 14.82 | 14.50 | 14.63 | 412,210 | +0.38(+2.68%) |
Nov 25, 2011 | 14.31 | 14.43 | 14.19 | 14.25 | 191,191 | -0.10(-0.73%) |
Nov 23, 2011 | 14.57 | 14.63 | 14.26 | 14.36 | 623,845 | -0.39(-2.64%) |
Nov 22, 2011 | 15.08 | 15.16 | 14.72 | 14.75 | 459,635 | -0.37(-2.48%) |
Nov 21, 2011 | 15.41 | 15.54 | 15.00 | 15.12 | 720,883 | -0.54(-3.44%) |
Nov 18, 2011 | 15.55 | 15.77 | 15.51 | 15.66 | 793,254 | +0.17(+1.11%) |
Nov 17, 2011 | 15.46 | 15.66 | 15.35 | 15.49 | 783,262 | +0.02(+0.14%) |
Nov 16, 2011 | 14.68 | 15.87 | 14.63 | 15.47 | 1,129,353 | +0.75(+5.10%) |
Nov 15, 2011 | 14.74 | 14.82 | 14.57 | 14.71 | 659,668 | -0.08(-0.55%) |
Nov 14, 2011 | 15.26 | 15.27 | 14.71 | 14.80 | 536,831 | -0.48(-3.17%) |
Nov 11, 2011 | 15.03 | 15.39 | 15.01 | 15.28 | 250,468 | +0.33(+2.19%) |
Nov 10, 2011 | 15.27 | 15.27 | 14.89 | 14.95 | 390,881 | -0.14(-0.94%) |
Nov 09, 2011 | 15.30 | 15.33 | 15.01 | 15.09 | 517,051 | -0.51(-3.29%) |
Nov 08, 2011 | 15.70 | 15.91 | 15.44 | 15.61 | 531,070 | -0.04(-0.24%) |
Nov 07, 2011 | 15.29 | 15.67 | 15.18 | 15.65 | 490,293 | +0.32(+2.09%) |
Nov 04, 2011 | 15.58 | 15.66 | 15.09 | 15.33 | 676,991 | -0.39(-2.46%) |
Nov 03, 2011 | 15.35 | 16.02 | 15.15 | 15.71 | 953,265 | +0.51(+3.33%) |
Nov 02, 2011 | 15.16 | 15.34 | 14.92 | 15.21 | 1,085,980 | +0.39(+2.61%) |
Nov 01, 2011 | 13.39 | 15.12 | 13.32 | 14.82 | 2,166,402 | -0.02(-0.15%) |
Oct 31, 2011 | 15.94 | 16.43 | 14.82 | 14.84 | 1,115,186 | -1.30(-8.07%) |
Oct 28, 2011 | 15.35 | 16.23 | 15.19 | 16.14 | 1,418,246 | +0.75(+4.88%) |
Oct 27, 2011 | 14.64 | 15.51 | 14.64 | 15.39 | 1,084,194 | +1.11(+7.76%) |
Oct 26, 2011 | 14.45 | 14.54 | 14.16 | 14.28 | 627,906 | +0.03(+0.21%) |
Oct 25, 2011 | 14.38 | 14.45 | 14.25 | 14.25 | 639,479 | -0.16(-1.14%) |
Oct 24, 2011 | 14.16 | 14.54 | 14.10 | 14.42 | 733,265 | +0.33(+2.38%) |
Oct 21, 2011 | 14.31 | 14.40 | 14.02 | 14.08 | 625,924 | -0.04(-0.32%) |
Oct 20, 2011 | 13.80 | 14.31 | 13.75 | 14.13 | 808,087 | +0.34(+2.48%) |
Oct 19, 2011 | 13.94 | 14.03 | 13.72 | 13.78 | 781,783 | -0.22(-1.59%) |
Oct 18, 2011 | 13.84 | 14.10 | 13.69 | 14.01 | 1,003,632 | +0.14(+1.02%) |
Oct 17, 2011 | 13.87 | 13.99 | 13.67 | 13.87 | 1,348,168 | +0.01(+0.05%) |
Oct 14, 2011 | 13.85 | 13.87 | 13.41 | 13.86 | 1,326,274 | +0.22(+1.58%) |
Oct 13, 2011 | 13.87 | 14.00 | 13.53 | 13.64 | 1,292,520 | -0.31(-2.24%) |
Oct 12, 2011 | 14.41 | 14.41 | 13.93 | 13.96 | 1,854,968 | -0.19(-1.32%) |
Oct 11, 2011 | 14.36 | 14.39 | 13.90 | 14.14 | 1,460,927 | -0.30(-2.06%) |
Oct 10, 2011 | 14.28 | 14.54 | 14.21 | 14.44 | 663,047 | +0.39(+2.81%) |
Oct 07, 2011 | 14.42 | 14.45 | 13.90 | 14.04 | 2,352,687 | -0.25(-1.72%) |
Oct 06, 2011 | 14.39 | 14.41 | 14.24 | 14.29 | 1,329,731 | -0.22(-1.54%) |
Oct 05, 2011 | 14.63 | 14.63 | 14.38 | 14.51 | 981,804 | +0.00(+0.00%) |
Oct 04, 2011 | 14.32 | 14.80 | 14.15 | 14.51 | 2,118,955 | +0.05(+0.36%) |
Oct 03, 2011 | 14.63 | 15.03 | 14.23 | 14.46 | 1,793,791 | -0.57(-3.76%) |
Sep 30, 2011 | 15.10 | 15.41 | 14.82 | 15.03 | 585,573 | -0.25(-1.66%) |
Sep 29, 2011 | 15.56 | 15.72 | 14.98 | 15.28 | 592,647 | -0.01(-0.10%) |
Sep 28, 2011 | 15.78 | 15.85 | 15.15 | 15.30 | 532,450 | -0.45(-2.84%) |
Sep 27, 2011 | 15.73 | 16.20 | 15.60 | 15.74 | 318,615 | +0.40(+2.62%) |
Sep 26, 2011 | 15.41 | 15.46 | 15.21 | 15.34 | 353,200 | +0.05(+0.34%) |
Sep 23, 2011 | 15.10 | 15.66 | 15.09 | 15.29 | 479,572 | +0.16(+1.03%) |
Sep 22, 2011 | 15.12 | 15.24 | 14.89 | 15.13 | 687,691 | -0.36(-2.31%) |
Sep 21, 2011 | 16.12 | 16.32 | 15.44 | 15.49 | 316,412 | -0.66(-4.10%) |
Sep 20, 2011 | 15.65 | 16.22 | 15.64 | 16.15 | 519,171 | +0.50(+3.19%) |
Sep 19, 2011 | 15.80 | 15.97 | 15.44 | 15.65 | 451,417 | -0.50(-3.09%) |
Sep 16, 2011 | 16.34 | 16.37 | 16.04 | 16.15 | 342,700 | -0.19(-1.14%) |
Sep 15, 2011 | 16.55 | 16.58 | 16.11 | 16.34 | 232,536 | -0.10(-0.63%) |
Sep 14, 2011 | 16.15 | 16.49 | 16.01 | 16.44 | 1,003,610 | +0.38(+2.36%) |
Sep 13, 2011 | 15.85 | 16.18 | 15.83 | 16.06 | 254,163 | +0.28(+1.74%) |
Sep 12, 2011 | 15.70 | 15.85 | 15.30 | 15.79 | 243,041 | -0.09(-0.56%) |
Sep 09, 2011 | 16.01 | 16.18 | 15.59 | 15.88 | 289,916 | -0.25(-1.52%) |
Sep 08, 2011 | 16.27 | 16.37 | 16.02 | 16.12 | 224,805 | -0.22(-1.37%) |
Sep 07, 2011 | 16.05 | 16.43 | 16.02 | 16.34 | 570,352 | +0.42(+2.62%) |
Sep 06, 2011 | 15.85 | 15.94 | 15.65 | 15.93 | 245,541 | -0.28(-1.75%) |
Sep 02, 2011 | 16.46 | 16.55 | 16.19 | 16.21 | 186,541 | -0.53(-3.16%) |