Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.18 | 15.70 | 15.18 | 15.67 | 2,912,360 | +0.69(+4.60%) |
Nov 29, 2011 | 14.96 | 15.00 | 14.78 | 14.98 | 2,352,957 | +0.07(+0.44%) |
Nov 28, 2011 | 14.93 | 14.95 | 14.72 | 14.92 | 2,168,339 | +0.49(+3.43%) |
Nov 25, 2011 | 14.45 | 14.70 | 14.41 | 14.43 | 484,606 | -0.05(-0.32%) |
Nov 23, 2011 | 14.69 | 14.78 | 14.46 | 14.47 | 2,045,380 | -0.36(-2.41%) |
Nov 22, 2011 | 14.88 | 14.99 | 14.72 | 14.83 | 2,227,397 | +0.00(+0.00%) |
Nov 21, 2011 | 14.95 | 15.02 | 14.79 | 14.83 | 2,425,069 | -0.40(-2.61%) |
Nov 18, 2011 | 14.89 | 15.25 | 14.89 | 15.23 | 1,574,456 | +0.35(+2.36%) |
Nov 17, 2011 | 15.07 | 15.11 | 14.73 | 14.87 | 1,313,978 | -0.27(-1.76%) |
Nov 16, 2011 | 14.97 | 15.43 | 14.92 | 15.14 | 1,788,655 | -0.01(-0.04%) |
Nov 15, 2011 | 14.74 | 15.23 | 14.67 | 15.15 | 1,527,944 | +0.31(+2.10%) |
Nov 14, 2011 | 14.82 | 14.89 | 14.63 | 14.84 | 1,217,524 | -0.06(-0.39%) |
Nov 11, 2011 | 14.67 | 14.92 | 14.58 | 14.89 | 1,509,109 | +0.42(+2.87%) |
Nov 10, 2011 | 14.52 | 14.54 | 14.32 | 14.48 | 610,875 | +0.18(+1.23%) |
Nov 09, 2011 | 14.65 | 14.81 | 14.28 | 14.30 | 1,269,688 | -0.70(-4.68%) |
Nov 08, 2011 | 14.93 | 15.04 | 14.54 | 15.00 | 964,664 | +0.12(+0.79%) |
Nov 07, 2011 | 14.82 | 14.95 | 14.60 | 14.89 | 692,342 | +0.03(+0.22%) |
Nov 04, 2011 | 14.74 | 14.95 | 14.67 | 14.85 | 1,203,720 | -0.05(-0.31%) |
Nov 03, 2011 | 14.85 | 14.96 | 14.45 | 14.90 | 995,200 | +0.16(+1.06%) |
Nov 02, 2011 | 14.54 | 14.78 | 14.35 | 14.74 | 1,110,288 | +0.44(+3.09%) |
Nov 01, 2011 | 14.26 | 14.78 | 14.18 | 14.30 | 3,341,265 | -0.35(-2.40%) |
Oct 31, 2011 | 14.76 | 14.91 | 14.59 | 14.65 | 1,576,272 | -0.19(-1.27%) |
Oct 28, 2011 | 14.70 | 15.10 | 14.59 | 14.84 | 1,485,900 | +0.20(+1.38%) |
Oct 27, 2011 | 14.54 | 14.94 | 14.38 | 14.64 | 3,437,472 | +0.50(+3.54%) |
Oct 26, 2011 | 14.07 | 14.20 | 13.83 | 14.14 | 1,456,216 | +0.21(+1.49%) |
Oct 25, 2011 | 13.96 | 14.05 | 13.66 | 13.93 | 1,833,853 | -0.16(-1.11%) |
Oct 24, 2011 | 13.72 | 14.12 | 13.52 | 14.09 | 1,596,816 | +0.44(+3.24%) |
Oct 21, 2011 | 13.50 | 13.65 | 13.29 | 13.65 | 1,121,065 | +0.47(+3.61%) |
Oct 20, 2011 | 13.07 | 13.19 | 12.81 | 13.17 | 1,107,914 | +0.08(+0.65%) |
Oct 19, 2011 | 13.21 | 13.30 | 13.01 | 13.09 | 1,002,443 | -0.16(-1.23%) |
Oct 18, 2011 | 12.77 | 13.33 | 12.68 | 13.25 | 1,268,865 | +0.52(+4.09%) |
Oct 17, 2011 | 12.88 | 12.91 | 12.66 | 12.73 | 1,365,183 | -0.24(-1.86%) |
Oct 14, 2011 | 12.72 | 13.01 | 12.68 | 12.97 | 843,915 | +0.39(+3.10%) |
Oct 13, 2011 | 12.47 | 12.68 | 12.31 | 12.58 | 818,563 | +0.01(+0.05%) |
Oct 12, 2011 | 12.57 | 12.82 | 12.41 | 12.57 | 1,507,538 | +0.12(+0.94%) |
Oct 11, 2011 | 12.65 | 12.77 | 12.41 | 12.46 | 970,263 | -0.35(-2.74%) |
Oct 10, 2011 | 12.43 | 12.81 | 12.36 | 12.81 | 1,069,251 | +0.68(+5.63%) |
Oct 07, 2011 | 12.74 | 12.79 | 12.11 | 12.12 | 1,198,809 | -0.58(-4.56%) |
Oct 06, 2011 | 12.53 | 12.72 | 12.38 | 12.70 | 1,424,932 | +0.58(+4.77%) |
Oct 05, 2011 | 12.38 | 12.41 | 11.56 | 12.12 | 1,242,075 | -0.29(-2.31%) |
Oct 04, 2011 | 11.40 | 12.44 | 11.25 | 12.41 | 2,074,170 | +0.87(+7.55%) |
Oct 03, 2011 | 12.19 | 12.30 | 11.53 | 11.54 | 1,457,892 | -0.58(-4.78%) |
Sep 30, 2011 | 12.34 | 12.48 | 12.10 | 12.12 | 1,691,128 | -0.38(-3.07%) |
Sep 29, 2011 | 12.57 | 12.69 | 12.29 | 12.50 | 1,197,523 | +0.14(+1.16%) |
Sep 28, 2011 | 12.95 | 12.95 | 12.33 | 12.36 | 1,783,884 | -0.56(-4.33%) |
Sep 27, 2011 | 12.98 | 13.18 | 12.80 | 12.92 | 1,317,367 | +0.15(+1.17%) |
Sep 26, 2011 | 12.62 | 12.79 | 12.44 | 12.77 | 789,325 | +0.24(+1.92%) |
Sep 23, 2011 | 12.45 | 12.64 | 12.41 | 12.53 | 1,449,446 | +0.06(+0.47%) |
Sep 22, 2011 | 12.57 | 12.99 | 12.32 | 12.47 | 2,156,201 | -0.51(-3.91%) |
Sep 21, 2011 | 13.69 | 13.76 | 12.97 | 12.98 | 1,718,808 | -0.73(-5.36%) |
Sep 20, 2011 | 13.83 | 13.99 | 13.71 | 13.71 | 907,379 | -0.06(-0.42%) |
Sep 19, 2011 | 13.70 | 13.94 | 13.70 | 13.77 | 1,245,942 | -0.25(-1.81%) |
Sep 16, 2011 | 13.99 | 14.05 | 13.72 | 14.02 | 1,908,640 | +0.08(+0.56%) |
Sep 15, 2011 | 13.70 | 13.95 | 13.65 | 13.94 | 1,437,801 | +0.35(+2.58%) |
Sep 14, 2011 | 13.53 | 13.71 | 13.27 | 13.59 | 1,301,104 | +0.12(+0.92%) |
Sep 13, 2011 | 13.45 | 13.58 | 13.33 | 13.47 | 1,672,490 | +0.02(+0.14%) |
Sep 12, 2011 | 13.18 | 13.51 | 13.15 | 13.45 | 1,308,190 | +0.06(+0.48%) |
Sep 09, 2011 | 13.81 | 13.92 | 13.29 | 13.39 | 1,571,129 | -0.57(-4.12%) |
Sep 08, 2011 | 14.01 | 14.15 | 13.84 | 13.96 | 892,530 | -0.09(-0.64%) |
Sep 07, 2011 | 13.68 | 14.06 | 13.51 | 14.05 | 1,452,976 | +0.54(+4.02%) |
Sep 06, 2011 | 13.11 | 13.62 | 13.11 | 13.51 | 1,617,908 | +0.05(+0.38%) |
Sep 02, 2011 | 13.46 | 13.77 | 13.45 | 13.46 | 1,800,395 | -0.28(-2.07%) |