Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.63 | 14.99 | 14.25 | 14.41 | 475,578 | +0.30(+2.13%) |
Nov 29, 2011 | 14.41 | 14.44 | 14.06 | 14.11 | 201,776 | -0.28(-1.91%) |
Nov 28, 2011 | 13.86 | 14.39 | 13.71 | 14.39 | 365,516 | +0.93(+6.93%) |
Nov 25, 2011 | 13.41 | 13.60 | 13.37 | 13.45 | 100,020 | -0.05(-0.34%) |
Nov 23, 2011 | 13.50 | 13.95 | 13.25 | 13.50 | 384,188 | -0.14(-1.01%) |
Nov 22, 2011 | 13.56 | 13.87 | 13.56 | 13.64 | 110,334 | +0.04(+0.26%) |
Nov 21, 2011 | 13.92 | 14.00 | 13.50 | 13.60 | 206,690 | -0.52(-3.71%) |
Nov 18, 2011 | 14.31 | 14.32 | 14.04 | 14.13 | 69,731 | -0.17(-1.18%) |
Nov 17, 2011 | 14.62 | 14.73 | 14.24 | 14.29 | 128,747 | -0.08(-0.57%) |
Nov 16, 2011 | 14.60 | 14.79 | 14.37 | 14.38 | 90,439 | -0.39(-2.66%) |
Nov 15, 2011 | 14.25 | 14.87 | 14.10 | 14.77 | 179,110 | +0.41(+2.87%) |
Nov 14, 2011 | 14.48 | 14.70 | 14.23 | 14.36 | 132,233 | -0.19(-1.30%) |
Nov 11, 2011 | 14.08 | 14.60 | 14.08 | 14.54 | 128,739 | +0.63(+4.50%) |
Nov 10, 2011 | 13.95 | 14.02 | 13.66 | 13.92 | 136,840 | +0.07(+0.51%) |
Nov 09, 2011 | 14.03 | 14.18 | 13.82 | 13.85 | 195,701 | -0.52(-3.65%) |
Nov 08, 2011 | 14.44 | 14.46 | 14.01 | 14.37 | 230,886 | +0.03(+0.21%) |
Nov 07, 2011 | 14.40 | 14.45 | 14.01 | 14.34 | 158,849 | -0.12(-0.85%) |
Nov 04, 2011 | 14.51 | 14.63 | 14.27 | 14.46 | 71,111 | -0.23(-1.56%) |
Nov 03, 2011 | 14.53 | 14.74 | 14.14 | 14.69 | 263,844 | +0.32(+2.23%) |
Nov 02, 2011 | 14.42 | 14.50 | 14.20 | 14.37 | 251,972 | +0.15(+1.08%) |
Nov 01, 2011 | 14.52 | 14.64 | 13.94 | 14.22 | 627,995 | -0.96(-6.34%) |
Oct 31, 2011 | 15.72 | 15.86 | 15.17 | 15.18 | 169,683 | -0.71(-4.49%) |
Oct 28, 2011 | 15.82 | 16.11 | 15.78 | 15.89 | 307,602 | -0.03(-0.16%) |
Oct 27, 2011 | 15.28 | 16.07 | 15.02 | 15.92 | 690,964 | +1.01(+6.80%) |
Oct 26, 2011 | 14.88 | 15.01 | 14.67 | 14.91 | 408,773 | +0.19(+1.32%) |
Oct 25, 2011 | 14.84 | 14.92 | 14.58 | 14.71 | 219,453 | -0.28(-1.84%) |
Oct 24, 2011 | 14.60 | 15.02 | 14.42 | 14.99 | 289,801 | +0.41(+2.80%) |
Oct 21, 2011 | 14.30 | 14.58 | 14.05 | 14.58 | 213,342 | +0.57(+4.07%) |
Oct 20, 2011 | 14.10 | 14.16 | 13.76 | 14.01 | 300,831 | -0.11(-0.79%) |
Oct 19, 2011 | 14.17 | 14.40 | 14.05 | 14.12 | 192,048 | -0.13(-0.89%) |
Oct 18, 2011 | 13.80 | 14.39 | 13.68 | 14.25 | 185,625 | +0.41(+2.94%) |
Oct 17, 2011 | 14.13 | 14.13 | 13.77 | 13.84 | 219,675 | -0.42(-2.96%) |
Oct 14, 2011 | 14.25 | 14.27 | 13.75 | 14.26 | 228,269 | +0.19(+1.34%) |
Oct 13, 2011 | 13.94 | 14.13 | 13.71 | 14.08 | 122,292 | +0.05(+0.36%) |
Oct 12, 2011 | 13.80 | 14.26 | 13.68 | 14.02 | 216,202 | +0.33(+2.42%) |
Oct 11, 2011 | 13.50 | 13.86 | 13.37 | 13.69 | 275,764 | +0.10(+0.71%) |
Oct 10, 2011 | 13.25 | 13.66 | 13.25 | 13.60 | 201,812 | +0.59(+4.50%) |
Oct 07, 2011 | 13.19 | 13.33 | 12.82 | 13.01 | 211,919 | -0.13(-0.97%) |
Oct 06, 2011 | 13.11 | 13.17 | 12.86 | 13.14 | 170,824 | +0.26(+2.02%) |
Oct 05, 2011 | 12.49 | 12.96 | 12.32 | 12.88 | 322,473 | +0.40(+3.18%) |
Oct 04, 2011 | 11.84 | 12.50 | 11.46 | 12.48 | 425,971 | +0.55(+4.61%) |
Oct 03, 2011 | 13.24 | 13.32 | 11.91 | 11.93 | 333,185 | -1.46(-10.92%) |
Sep 30, 2011 | 13.71 | 13.91 | 13.28 | 13.39 | 301,850 | -0.48(-3.45%) |
Sep 29, 2011 | 14.42 | 14.65 | 13.75 | 13.87 | 274,737 | -0.26(-1.87%) |
Sep 28, 2011 | 14.74 | 14.92 | 14.10 | 14.14 | 144,539 | -0.63(-4.28%) |
Sep 27, 2011 | 14.67 | 15.07 | 14.36 | 14.77 | 210,200 | +0.40(+2.76%) |
Sep 26, 2011 | 13.81 | 14.44 | 13.71 | 14.37 | 144,922 | +0.60(+4.37%) |
Sep 23, 2011 | 13.26 | 13.97 | 13.26 | 13.77 | 309,543 | +0.47(+3.56%) |
Sep 22, 2011 | 13.73 | 13.94 | 13.17 | 13.30 | 444,631 | -0.84(-5.91%) |
Sep 21, 2011 | 14.43 | 14.59 | 14.08 | 14.13 | 211,002 | -0.26(-1.81%) |
Sep 20, 2011 | 14.62 | 14.87 | 14.36 | 14.39 | 211,499 | -0.14(-0.95%) |
Sep 19, 2011 | 14.78 | 14.78 | 14.23 | 14.53 | 332,797 | -0.53(-3.52%) |
Sep 16, 2011 | 14.52 | 15.10 | 14.52 | 15.06 | 473,487 | +0.58(+3.98%) |
Sep 15, 2011 | 14.52 | 14.61 | 14.23 | 14.48 | 350,750 | +0.07(+0.46%) |
Sep 14, 2011 | 14.20 | 14.66 | 13.94 | 14.42 | 311,903 | +0.33(+2.31%) |
Sep 13, 2011 | 13.75 | 14.17 | 13.55 | 14.09 | 357,317 | +0.34(+2.44%) |
Sep 12, 2011 | 13.70 | 13.83 | 13.38 | 13.75 | 352,077 | -0.16(-1.17%) |
Sep 09, 2011 | 14.02 | 14.05 | 13.50 | 13.92 | 445,389 | -0.37(-2.60%) |
Sep 08, 2011 | 13.82 | 14.47 | 13.59 | 14.29 | 516,402 | +0.37(+2.63%) |
Sep 07, 2011 | 13.58 | 13.93 | 13.56 | 13.92 | 216,605 | +0.51(+3.84%) |
Sep 06, 2011 | 13.25 | 13.42 | 12.94 | 13.41 | 408,168 | -0.13(-0.98%) |
Sep 02, 2011 | 13.74 | 13.83 | 13.48 | 13.54 | 246,566 | -0.46(-3.31%) |