Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.63 | 14.85 | 14.37 | 14.53 | 4,957,383 | +0.23(+1.62%) |
Nov 29, 2011 | 14.33 | 14.48 | 14.14 | 14.30 | 545,450 | +0.04(+0.30%) |
Nov 28, 2011 | 14.20 | 14.42 | 14.04 | 14.25 | 565,361 | +0.35(+2.53%) |
Nov 25, 2011 | 13.97 | 14.33 | 13.90 | 13.90 | 116,547 | -0.07(-0.50%) |
Nov 23, 2011 | 14.07 | 14.13 | 13.74 | 13.97 | 255,939 | -0.20(-1.44%) |
Nov 22, 2011 | 14.46 | 14.48 | 14.04 | 14.18 | 600,029 | -0.38(-2.61%) |
Nov 21, 2011 | 14.43 | 14.59 | 13.92 | 14.56 | 572,237 | -0.06(-0.43%) |
Nov 18, 2011 | 14.44 | 14.81 | 14.35 | 14.62 | 520,840 | +0.20(+1.42%) |
Nov 17, 2011 | 14.63 | 15.02 | 14.31 | 14.42 | 421,458 | -0.28(-1.92%) |
Nov 16, 2011 | 14.42 | 15.25 | 14.42 | 14.70 | 1,132,489 | +0.37(+2.55%) |
Nov 15, 2011 | 13.92 | 14.68 | 13.88 | 14.33 | 252,426 | +0.32(+2.31%) |
Nov 14, 2011 | 14.25 | 14.27 | 13.87 | 14.01 | 237,810 | -0.27(-1.87%) |
Nov 11, 2011 | 14.09 | 14.55 | 14.02 | 14.28 | 365,176 | +0.30(+2.17%) |
Nov 10, 2011 | 14.04 | 14.12 | 13.60 | 13.97 | 441,130 | +0.15(+1.07%) |
Nov 09, 2011 | 14.08 | 14.23 | 13.75 | 13.82 | 248,285 | -0.68(-4.66%) |
Nov 08, 2011 | 14.15 | 14.74 | 13.70 | 14.50 | 175,402 | +0.35(+2.49%) |
Nov 07, 2011 | 14.18 | 14.21 | 13.58 | 14.15 | 69,394 | -0.04(-0.25%) |
Nov 04, 2011 | 13.93 | 14.30 | 13.77 | 14.18 | 106,674 | +0.11(+0.75%) |
Nov 03, 2011 | 14.00 | 14.24 | 13.63 | 14.08 | 199,056 | +0.25(+1.78%) |
Nov 02, 2011 | 13.58 | 13.89 | 13.40 | 13.83 | 182,186 | +0.38(+2.83%) |
Nov 01, 2011 | 13.89 | 14.00 | 13.35 | 13.45 | 289,913 | -0.82(-5.72%) |
Oct 31, 2011 | 14.49 | 14.83 | 14.18 | 14.27 | 228,120 | -0.43(-2.92%) |
Oct 28, 2011 | 14.59 | 14.93 | 14.59 | 14.70 | 199,167 | +0.03(+0.19%) |
Oct 27, 2011 | 14.44 | 14.92 | 14.28 | 14.67 | 332,216 | +0.63(+4.51%) |
Oct 26, 2011 | 14.00 | 14.22 | 13.59 | 14.04 | 153,805 | +0.21(+1.53%) |
Oct 25, 2011 | 14.04 | 14.18 | 13.76 | 13.82 | 202,888 | -0.25(-1.80%) |
Oct 24, 2011 | 13.61 | 14.29 | 13.56 | 14.08 | 238,664 | +0.46(+3.36%) |
Oct 21, 2011 | 13.37 | 13.84 | 13.37 | 13.62 | 547,544 | +0.50(+3.81%) |
Oct 20, 2011 | 13.04 | 13.41 | 12.75 | 13.12 | 141,656 | +0.07(+0.54%) |
Oct 19, 2011 | 13.25 | 13.26 | 12.85 | 13.05 | 218,981 | -0.28(-2.11%) |
Oct 18, 2011 | 12.94 | 13.50 | 12.80 | 13.33 | 163,646 | +0.43(+3.33%) |
Oct 17, 2011 | 13.02 | 13.09 | 12.86 | 12.90 | 111,919 | -0.25(-1.87%) |
Oct 14, 2011 | 12.99 | 13.21 | 12.99 | 13.15 | 124,831 | +0.24(+1.85%) |
Oct 13, 2011 | 13.04 | 13.10 | 12.54 | 12.91 | 218,968 | -0.25(-1.87%) |
Oct 12, 2011 | 12.33 | 13.22 | 12.33 | 13.16 | 144,509 | +0.94(+7.66%) |
Oct 11, 2011 | 12.39 | 12.54 | 12.14 | 12.22 | 263,980 | -0.28(-2.25%) |
Oct 10, 2011 | 12.49 | 12.52 | 12.35 | 12.50 | 215,767 | +0.25(+2.01%) |
Oct 07, 2011 | 12.60 | 12.84 | 12.21 | 12.25 | 279,825 | -0.27(-2.19%) |
Oct 06, 2011 | 12.62 | 12.63 | 12.41 | 12.53 | 282,746 | +0.09(+0.74%) |
Oct 05, 2011 | 12.72 | 12.72 | 12.03 | 12.44 | 727,598 | -0.32(-2.48%) |
Oct 04, 2011 | 11.80 | 12.85 | 11.61 | 12.75 | 462,439 | +0.82(+6.84%) |
Oct 03, 2011 | 12.54 | 12.63 | 11.59 | 11.94 | 337,827 | -0.70(-5.52%) |
Sep 30, 2011 | 12.82 | 12.87 | 12.63 | 12.63 | 312,088 | -0.34(-2.60%) |
Sep 29, 2011 | 12.78 | 13.00 | 12.64 | 12.97 | 219,322 | +0.40(+3.19%) |
Sep 28, 2011 | 13.11 | 13.19 | 12.57 | 12.57 | 351,592 | -0.42(-3.25%) |
Sep 27, 2011 | 12.86 | 13.28 | 12.77 | 12.99 | 468,432 | +0.36(+2.84%) |
Sep 26, 2011 | 12.87 | 12.87 | 12.48 | 12.63 | 309,202 | -0.18(-1.37%) |
Sep 23, 2011 | 12.80 | 12.85 | 12.56 | 12.81 | 201,666 | +0.01(+0.11%) |
Sep 22, 2011 | 12.72 | 13.02 | 12.60 | 12.80 | 265,053 | -0.26(-2.00%) |
Sep 21, 2011 | 13.27 | 13.46 | 12.93 | 13.06 | 294,153 | -0.17(-1.28%) |
Sep 20, 2011 | 13.37 | 13.56 | 13.21 | 13.23 | 190,954 | -0.09(-0.69%) |
Sep 19, 2011 | 13.44 | 13.59 | 13.31 | 13.32 | 169,487 | -0.40(-2.92%) |
Sep 16, 2011 | 13.37 | 13.99 | 13.32 | 13.72 | 1,189,650 | +0.34(+2.58%) |
Sep 15, 2011 | 13.49 | 13.56 | 13.24 | 13.37 | 116,402 | +0.01(+0.05%) |
Sep 14, 2011 | 13.39 | 13.74 | 13.24 | 13.37 | 291,983 | +0.11(+0.85%) |
Sep 13, 2011 | 12.99 | 13.32 | 12.94 | 13.25 | 161,379 | +0.15(+1.13%) |
Sep 12, 2011 | 12.99 | 13.25 | 12.85 | 13.11 | 144,303 | -0.05(-0.37%) |
Sep 09, 2011 | 13.56 | 13.57 | 13.04 | 13.16 | 223,388 | -0.53(-3.91%) |
Sep 08, 2011 | 13.81 | 13.86 | 13.59 | 13.69 | 130,269 | -0.15(-1.12%) |
Sep 07, 2011 | 13.69 | 13.99 | 13.44 | 13.85 | 214,581 | +0.34(+2.55%) |
Sep 06, 2011 | 13.15 | 13.66 | 13.13 | 13.50 | 158,249 | +0.08(+0.58%) |
Sep 02, 2011 | 13.74 | 13.97 | 13.40 | 13.42 | 211,453 | -0.50(-3.59%) |