Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.80 | 14.81 | 14.53 | 14.81 | 1,638 | +0.26(+1.79%) |
Nov 29, 2011 | 14.64 | 14.67 | 14.50 | 14.55 | 2,950 | +0.06(+0.41%) |
Nov 28, 2011 | 14.74 | 14.82 | 14.49 | 14.49 | 7,507 | -0.06(-0.41%) |
Nov 25, 2011 | 14.64 | 14.64 | 14.46 | 14.55 | 1,500 | -0.03(-0.21%) |
Nov 23, 2011 | 14.55 | 14.58 | 14.55 | 14.58 | 600 | +0.11(+0.73%) |
Nov 22, 2011 | 14.44 | 14.48 | 14.44 | 14.47 | 2,175 | +0.08(+0.58%) |
Nov 21, 2011 | 14.50 | 14.53 | 14.35 | 14.39 | 5,727 | -0.13(-0.90%) |
Nov 18, 2011 | 14.60 | 14.60 | 14.46 | 14.52 | 2,940 | +0.13(+0.90%) |
Nov 17, 2011 | 14.76 | 14.77 | 14.39 | 14.39 | 14,201 | -0.33(-2.24%) |
Nov 16, 2011 | 14.70 | 14.72 | 14.70 | 14.72 | 940 | +0.12(+0.82%) |
Nov 15, 2011 | 14.54 | 14.75 | 14.54 | 14.60 | 1,852 | -0.21(-1.42%) |
Nov 14, 2011 | 14.85 | 14.91 | 14.59 | 14.81 | 9,202 | -0.05(-0.34%) |
Nov 11, 2011 | 15.21 | 16.23 | 14.84 | 14.86 | 7,865 | -0.24(-1.59%) |
Nov 10, 2011 | 14.51 | 15.10 | 14.48 | 15.10 | 3,900 | +0.61(+4.21%) |
Nov 09, 2011 | 14.59 | 14.60 | 14.49 | 14.49 | 600 | -0.03(-0.21%) |
Nov 08, 2011 | 14.57 | 14.57 | 14.52 | 14.52 | 1,046 | -0.01(-0.09%) |
Nov 07, 2011 | 14.55 | 14.55 | 14.51 | 14.53 | 1,115 | -0.18(-1.20%) |
Nov 03, 2011 | 14.80 | 14.71 | 14.71 | 14.71 | 900 | -0.11(-0.74%) |
Nov 02, 2011 | 14.79 | 14.94 | 14.69 | 14.82 | 5,500 | +0.02(+0.14%) |
Nov 01, 2011 | 14.84 | 15.05 | 14.80 | 14.80 | 3,356 | +0.10(+0.69%) |
Oct 31, 2011 | 14.29 | 14.79 | 14.29 | 14.70 | 13,163 | +0.50(+3.51%) |
Oct 28, 2011 | 14.29 | 14.33 | 14.20 | 14.20 | 3,232 | -0.06(-0.42%) |
Oct 27, 2011 | 14.65 | 14.65 | 14.25 | 14.26 | 11,985 | -0.14(-0.97%) |
Oct 26, 2011 | 14.22 | 14.72 | 14.22 | 14.40 | 6,800 | +0.23(+1.62%) |
Oct 25, 2011 | 14.19 | 14.29 | 14.11 | 14.17 | 10,893 | -0.00(-0.02%) |
Oct 24, 2011 | 14.28 | 14.28 | 14.17 | 14.17 | 1,950 | +0.03(+0.23%) |
Oct 21, 2011 | 14.22 | 14.22 | 14.10 | 14.14 | 700 | +0.02(+0.14%) |
Oct 20, 2011 | 14.11 | 14.12 | 14.11 | 14.12 | 1,656 | +0.02(+0.14%) |
Oct 19, 2011 | 14.14 | 14.14 | 14.00 | 14.10 | 2,035 | +0.12(+0.83%) |
Oct 18, 2011 | 14.24 | 14.24 | 13.98 | 13.98 | 1,636 | -0.09(-0.61%) |
Oct 17, 2011 | 14.26 | 14.26 | 14.07 | 14.07 | 346 | +0.13(+0.93%) |
Oct 14, 2011 | 14.13 | 14.38 | 13.92 | 13.94 | 4,104 | -0.09(-0.64%) |
Oct 13, 2011 | 14.03 | 14.03 | 14.03 | 14.03 | 155 | -0.01(-0.07%) |
Oct 12, 2011 | 14.05 | 14.05 | 14.04 | 14.04 | 954 | -0.09(-0.64%) |
Oct 11, 2011 | 14.21 | 14.21 | 14.13 | 14.13 | 500 | -0.02(-0.14%) |
Oct 10, 2011 | 14.05 | 14.32 | 14.03 | 14.15 | 3,514 | -0.03(-0.21%) |
Oct 07, 2011 | 14.24 | 14.34 | 14.18 | 14.18 | 1,396 | -0.16(-1.12%) |
Oct 06, 2011 | 14.55 | 14.55 | 14.34 | 14.34 | 5,386 | -0.25(-1.71%) |
Oct 05, 2011 | 14.51 | 14.74 | 14.51 | 14.59 | 7,750 | -0.09(-0.61%) |
Oct 04, 2011 | 14.75 | 14.75 | 14.46 | 14.68 | 5,107 | -0.07(-0.47%) |
Oct 03, 2011 | 14.75 | 14.75 | 14.66 | 14.75 | 1,262 | +0.04(+0.27%) |
Sep 30, 2011 | 14.74 | 14.74 | 14.71 | 14.71 | 400 | +0.02(+0.14%) |
Sep 29, 2011 | 14.62 | 14.69 | 14.62 | 14.69 | 1,140 | +0.07(+0.48%) |
Sep 28, 2011 | 14.71 | 14.71 | 14.62 | 14.62 | 2,000 | -0.03(-0.20%) |
Sep 27, 2011 | 14.69 | 14.75 | 14.52 | 14.65 | 11,300 | -0.08(-0.57%) |
Sep 26, 2011 | 14.41 | 14.85 | 14.41 | 14.73 | 6,798 | +0.27(+1.89%) |
Sep 23, 2011 | 14.14 | 14.50 | 14.14 | 14.46 | 3,750 | +0.36(+2.55%) |
Sep 22, 2011 | 14.23 | 14.25 | 13.96 | 14.10 | 12,490 | -0.10(-0.70%) |
Sep 21, 2011 | 14.35 | 14.35 | 14.20 | 14.20 | 2,300 | -0.14(-0.98%) |
Sep 20, 2011 | 14.20 | 14.51 | 14.07 | 14.34 | 10,240 | +0.33(+2.36%) |
Sep 19, 2011 | 14.08 | 14.10 | 13.99 | 14.01 | 2,403 | -0.04(-0.28%) |
Sep 16, 2011 | 14.08 | 14.08 | 14.05 | 14.05 | 774 | +0.03(+0.21%) |
Sep 15, 2011 | 14.01 | 14.10 | 14.01 | 14.02 | 1,700 | -0.01(-0.07%) |
Sep 14, 2011 | 13.99 | 14.03 | 13.96 | 14.03 | 1,345 | +0.01(+0.07%) |
Sep 13, 2011 | 14.01 | 14.10 | 13.96 | 14.02 | 2,338 | -0.07(-0.50%) |
Sep 12, 2011 | 14.02 | 14.09 | 13.94 | 14.09 | 2,366 | +0.09(+0.61%) |
Sep 09, 2011 | 13.99 | 14.00 | 13.99 | 14.00 | 1,713 | -0.04(-0.26%) |
Sep 08, 2011 | 14.12 | 14.12 | 14.00 | 14.04 | 11,108 | +0.09(+0.65%) |
Sep 07, 2011 | 14.02 | 14.08 | 13.92 | 13.95 | 3,755 | -0.08(-0.57%) |
Sep 06, 2011 | 14.00 | 14.05 | 13.93 | 14.03 | 5,478 | +0.08(+0.57%) |
Sep 02, 2011 | 13.80 | 14.09 | 13.80 | 13.95 | 12,870 | +0.17(+1.23%) |