Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.97 | 14.13 | 13.87 | 14.13 | 533,898 | +0.74(+5.56%) |
Nov 29, 2011 | 13.43 | 13.49 | 13.32 | 13.39 | 333,334 | -0.02(-0.13%) |
Nov 28, 2011 | 13.37 | 13.45 | 13.27 | 13.40 | 560,750 | +0.55(+4.32%) |
Nov 25, 2011 | 12.93 | 13.08 | 12.85 | 12.85 | 198,605 | -0.13(-0.99%) |
Nov 23, 2011 | 13.25 | 13.25 | 12.96 | 12.98 | 368,486 | -0.40(-2.99%) |
Nov 22, 2011 | 13.48 | 13.55 | 13.31 | 13.38 | 840,386 | -0.13(-0.93%) |
Nov 21, 2011 | 13.54 | 13.58 | 13.37 | 13.50 | 371,807 | -0.32(-2.30%) |
Nov 18, 2011 | 13.90 | 13.90 | 13.74 | 13.82 | 191,773 | -0.02(-0.12%) |
Nov 17, 2011 | 14.08 | 14.12 | 13.77 | 13.84 | 458,332 | -0.23(-1.62%) |
Nov 16, 2011 | 14.12 | 14.38 | 14.06 | 14.07 | 202,957 | -0.23(-1.62%) |
Nov 15, 2011 | 14.07 | 14.36 | 13.98 | 14.30 | 363,892 | +0.15(+1.03%) |
Nov 14, 2011 | 14.29 | 14.32 | 14.07 | 14.15 | 174,165 | -0.16(-1.11%) |
Nov 11, 2011 | 14.14 | 14.37 | 14.14 | 14.31 | 1,965,752 | +0.34(+2.46%) |
Nov 10, 2011 | 14.10 | 14.10 | 13.84 | 13.97 | 224,039 | +0.07(+0.53%) |
Nov 09, 2011 | 14.11 | 14.22 | 13.87 | 13.89 | 493,356 | -0.63(-4.35%) |
Nov 08, 2011 | 14.47 | 14.56 | 14.17 | 14.53 | 364,059 | +0.17(+1.20%) |
Nov 07, 2011 | 14.41 | 14.44 | 14.07 | 14.35 | 263,425 | -0.03(-0.18%) |
Nov 04, 2011 | 14.29 | 14.42 | 14.16 | 14.38 | 190,454 | -0.05(-0.36%) |
Nov 03, 2011 | 14.30 | 14.46 | 13.95 | 14.43 | 436,110 | +0.34(+2.43%) |
Nov 02, 2011 | 14.01 | 14.12 | 13.85 | 14.09 | 421,572 | +0.30(+2.19%) |
Nov 01, 2011 | 13.73 | 14.04 | 13.65 | 13.79 | 512,163 | -0.49(-3.43%) |
Oct 31, 2011 | 14.42 | 14.53 | 14.27 | 14.28 | 2,520,294 | -0.37(-2.52%) |
Oct 28, 2011 | 14.67 | 14.77 | 14.57 | 14.65 | 268,475 | -0.02(-0.15%) |
Oct 27, 2011 | 14.57 | 14.78 | 14.35 | 14.67 | 775,257 | +0.70(+5.02%) |
Oct 26, 2011 | 14.04 | 14.05 | 13.61 | 13.97 | 215,832 | +0.22(+1.63%) |
Oct 25, 2011 | 14.04 | 14.04 | 13.72 | 13.74 | 360,326 | -0.38(-2.68%) |
Oct 24, 2011 | 13.71 | 14.14 | 13.71 | 14.12 | 397,816 | +0.46(+3.40%) |
Oct 21, 2011 | 13.53 | 13.66 | 13.47 | 13.66 | 191,331 | +0.31(+2.29%) |
Oct 20, 2011 | 13.35 | 13.38 | 13.03 | 13.35 | 181,590 | +0.04(+0.29%) |
Oct 19, 2011 | 13.49 | 13.61 | 13.26 | 13.31 | 223,234 | -0.23(-1.68%) |
Oct 18, 2011 | 13.24 | 13.64 | 13.00 | 13.54 | 263,687 | +0.36(+2.71%) |
Oct 17, 2011 | 13.51 | 13.53 | 13.16 | 13.19 | 176,754 | -0.43(-3.13%) |
Oct 14, 2011 | 13.54 | 13.64 | 13.40 | 13.61 | 347,565 | +0.25(+1.89%) |
Oct 13, 2011 | 13.31 | 13.42 | 13.15 | 13.36 | 270,656 | -0.01(-0.06%) |
Oct 12, 2011 | 13.30 | 13.52 | 13.26 | 13.37 | 416,487 | +0.19(+1.47%) |
Oct 11, 2011 | 13.01 | 13.24 | 12.97 | 13.17 | 307,309 | +0.06(+0.49%) |
Oct 10, 2011 | 12.89 | 13.11 | 12.84 | 13.11 | 388,092 | +0.52(+4.13%) |
Oct 07, 2011 | 12.95 | 12.96 | 12.55 | 12.59 | 544,940 | -0.29(-2.26%) |
Oct 06, 2011 | 12.74 | 12.88 | 12.70 | 12.88 | 788,439 | +0.33(+2.60%) |
Oct 05, 2011 | 12.38 | 12.63 | 12.20 | 12.55 | 783,820 | +0.23(+1.85%) |
Oct 04, 2011 | 11.56 | 12.35 | 11.50 | 12.33 | 1,351,144 | +0.64(+5.52%) |
Oct 03, 2011 | 12.32 | 12.40 | 11.67 | 11.68 | 1,443,056 | -0.65(-5.30%) |
Sep 30, 2011 | 12.49 | 12.67 | 12.33 | 12.33 | 204,569 | -0.38(-3.01%) |
Sep 29, 2011 | 12.87 | 12.88 | 12.39 | 12.72 | 288,747 | +0.17(+1.37%) |
Sep 28, 2011 | 13.01 | 13.08 | 12.54 | 12.54 | 184,835 | -0.47(-3.64%) |
Sep 27, 2011 | 13.06 | 13.32 | 12.94 | 13.02 | 244,060 | +0.25(+1.96%) |
Sep 26, 2011 | 12.63 | 12.79 | 12.35 | 12.77 | 544,382 | +0.25(+2.03%) |
Sep 23, 2011 | 12.35 | 12.57 | 12.30 | 12.51 | 407,709 | +0.14(+1.11%) |
Sep 22, 2011 | 12.34 | 12.62 | 12.17 | 12.38 | 533,237 | -0.41(-3.19%) |
Sep 21, 2011 | 13.25 | 13.38 | 12.79 | 12.79 | 193,260 | -0.51(-3.82%) |
Sep 20, 2011 | 13.52 | 13.66 | 13.28 | 13.29 | 182,208 | -0.20(-1.47%) |
Sep 19, 2011 | 13.44 | 13.61 | 13.32 | 13.49 | 271,161 | -0.26(-1.88%) |
Sep 16, 2011 | 13.80 | 13.85 | 13.65 | 13.75 | 643,548 | +0.00(+0.03%) |
Sep 15, 2011 | 13.68 | 13.75 | 13.51 | 13.74 | 424,752 | +0.19(+1.40%) |
Sep 14, 2011 | 13.43 | 13.72 | 13.20 | 13.55 | 304,815 | +0.23(+1.71%) |
Sep 13, 2011 | 13.22 | 13.37 | 13.09 | 13.33 | 1,062,581 | +0.21(+1.64%) |
Sep 12, 2011 | 12.82 | 13.12 | 12.81 | 13.11 | 287,642 | +0.08(+0.59%) |
Sep 09, 2011 | 13.25 | 13.33 | 12.91 | 13.03 | 257,225 | -0.37(-2.78%) |
Sep 08, 2011 | 13.50 | 13.70 | 13.35 | 13.41 | 500,337 | -0.21(-1.53%) |
Sep 07, 2011 | 13.35 | 13.63 | 13.29 | 13.62 | 278,053 | +0.50(+3.80%) |
Sep 06, 2011 | 12.70 | 13.12 | 12.69 | 13.12 | 485,087 | -0.06(-0.42%) |
Sep 02, 2011 | 13.33 | 13.44 | 13.10 | 13.17 | 338,784 | -0.45(-3.31%) |