Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.38 | 14.53 | 14.26 | 14.53 | 1,635,641 | +0.64(+4.63%) |
Nov 29, 2011 | 13.96 | 14.00 | 13.83 | 13.89 | 543,640 | -0.07(-0.53%) |
Nov 28, 2011 | 13.82 | 13.99 | 13.69 | 13.96 | 792,847 | +0.53(+3.93%) |
Nov 25, 2011 | 13.45 | 13.80 | 13.41 | 13.44 | 259,684 | -0.06(-0.43%) |
Nov 23, 2011 | 13.65 | 13.73 | 13.47 | 13.49 | 579,078 | -0.29(-2.09%) |
Nov 22, 2011 | 13.78 | 13.90 | 13.63 | 13.78 | 862,577 | +0.02(+0.18%) |
Nov 21, 2011 | 14.07 | 14.10 | 13.69 | 13.76 | 759,249 | -0.53(-3.70%) |
Nov 18, 2011 | 14.07 | 14.30 | 13.98 | 14.29 | 603,611 | +0.22(+1.58%) |
Nov 17, 2011 | 14.27 | 14.44 | 13.99 | 14.06 | 676,016 | -0.16(-1.16%) |
Nov 16, 2011 | 14.18 | 14.50 | 14.10 | 14.23 | 715,717 | -0.06(-0.40%) |
Nov 15, 2011 | 13.98 | 14.43 | 13.97 | 14.29 | 906,972 | +0.27(+1.94%) |
Nov 14, 2011 | 14.39 | 14.39 | 13.96 | 14.01 | 1,305,181 | -0.44(-3.03%) |
Nov 11, 2011 | 14.18 | 14.48 | 14.09 | 14.45 | 1,082,317 | +0.41(+2.89%) |
Nov 10, 2011 | 14.56 | 14.60 | 13.99 | 14.05 | 1,560,193 | -0.29(-2.04%) |
Nov 09, 2011 | 14.60 | 14.73 | 14.30 | 14.34 | 1,298,423 | -0.62(-4.17%) |
Nov 08, 2011 | 14.88 | 14.99 | 14.65 | 14.96 | 1,174,570 | +0.15(+0.98%) |
Nov 07, 2011 | 15.06 | 15.19 | 14.72 | 14.82 | 463,478 | -0.23(-1.51%) |
Nov 04, 2011 | 15.01 | 15.14 | 14.78 | 15.04 | 984,602 | -0.18(-1.17%) |
Nov 03, 2011 | 15.09 | 15.28 | 14.77 | 15.22 | 1,214,878 | +0.23(+1.57%) |
Nov 02, 2011 | 14.88 | 15.00 | 14.62 | 14.99 | 1,325,094 | +0.48(+3.30%) |
Nov 01, 2011 | 15.64 | 15.72 | 14.48 | 14.51 | 1,930,798 | -0.80(-5.24%) |
Oct 31, 2011 | 15.35 | 15.53 | 15.24 | 15.31 | 982,164 | -0.24(-1.51%) |
Oct 28, 2011 | 15.36 | 15.61 | 15.36 | 15.55 | 1,060,146 | +0.11(+0.73%) |
Oct 27, 2011 | 15.38 | 15.51 | 15.18 | 15.43 | 2,013,540 | +0.58(+3.87%) |
Oct 26, 2011 | 14.97 | 14.97 | 14.68 | 14.86 | 877,756 | +0.09(+0.60%) |
Oct 25, 2011 | 15.20 | 15.20 | 14.73 | 14.77 | 928,518 | -0.53(-3.44%) |
Oct 24, 2011 | 14.67 | 15.31 | 14.58 | 15.29 | 877,492 | +0.57(+3.85%) |
Oct 21, 2011 | 14.57 | 14.73 | 14.43 | 14.73 | 1,383,638 | +0.40(+2.77%) |
Oct 20, 2011 | 14.26 | 14.34 | 13.90 | 14.33 | 1,029,904 | +0.10(+0.68%) |
Oct 19, 2011 | 14.34 | 14.44 | 14.11 | 14.23 | 1,471,454 | -0.07(-0.51%) |
Oct 18, 2011 | 13.78 | 14.39 | 13.78 | 14.31 | 1,791,845 | +0.51(+3.70%) |
Oct 17, 2011 | 14.32 | 14.32 | 13.75 | 13.79 | 1,209,928 | -0.66(-4.54%) |
Oct 14, 2011 | 14.29 | 14.55 | 14.18 | 14.45 | 870,868 | +0.32(+2.29%) |
Oct 13, 2011 | 14.24 | 14.33 | 14.03 | 14.13 | 1,062,618 | -0.25(-1.75%) |
Oct 12, 2011 | 14.18 | 14.51 | 14.04 | 14.38 | 1,045,333 | +0.32(+2.25%) |
Oct 11, 2011 | 14.02 | 14.19 | 13.92 | 14.06 | 893,605 | -0.05(-0.34%) |
Oct 10, 2011 | 13.59 | 14.12 | 13.53 | 14.11 | 1,230,058 | +0.72(+5.39%) |
Oct 07, 2011 | 14.03 | 14.03 | 13.37 | 13.39 | 873,826 | -0.58(-4.18%) |
Oct 06, 2011 | 13.97 | 14.00 | 13.67 | 13.97 | 1,252,365 | +0.02(+0.12%) |
Oct 05, 2011 | 14.26 | 14.30 | 13.47 | 13.96 | 1,306,005 | -0.32(-2.21%) |
Oct 04, 2011 | 13.01 | 14.29 | 13.00 | 14.27 | 1,735,141 | +1.17(+8.91%) |
Oct 03, 2011 | 13.71 | 13.85 | 13.09 | 13.11 | 1,450,019 | -0.55(-4.04%) |
Sep 30, 2011 | 13.75 | 13.98 | 13.64 | 13.66 | 983,221 | -0.34(-2.43%) |
Sep 29, 2011 | 13.95 | 14.02 | 13.70 | 14.00 | 849,984 | +0.26(+1.89%) |
Sep 28, 2011 | 14.30 | 14.35 | 13.72 | 13.74 | 856,271 | -0.54(-3.80%) |
Sep 27, 2011 | 14.32 | 14.57 | 14.08 | 14.28 | 1,148,899 | +0.22(+1.56%) |
Sep 26, 2011 | 13.86 | 14.09 | 13.65 | 14.06 | 1,158,393 | +0.36(+2.60%) |
Sep 23, 2011 | 13.65 | 13.78 | 13.43 | 13.71 | 1,300,518 | +0.02(+0.18%) |
Sep 22, 2011 | 13.52 | 14.00 | 13.39 | 13.68 | 1,730,722 | -0.34(-2.43%) |
Sep 21, 2011 | 14.46 | 14.49 | 13.99 | 14.02 | 1,760,097 | -0.41(-2.86%) |
Sep 20, 2011 | 14.30 | 14.67 | 14.19 | 14.44 | 1,135,035 | +0.16(+1.14%) |
Sep 19, 2011 | 14.09 | 14.43 | 14.02 | 14.27 | 1,337,456 | -0.05(-0.34%) |
Sep 16, 2011 | 14.25 | 14.37 | 14.08 | 14.32 | 1,803,193 | +0.15(+1.03%) |
Sep 15, 2011 | 14.06 | 14.23 | 13.88 | 14.18 | 1,347,271 | +0.26(+1.86%) |
Sep 14, 2011 | 13.84 | 14.05 | 13.59 | 13.92 | 1,102,713 | +0.16(+1.18%) |
Sep 13, 2011 | 13.58 | 13.81 | 13.49 | 13.75 | 1,112,709 | +0.17(+1.25%) |
Sep 12, 2011 | 13.36 | 13.60 | 13.27 | 13.58 | 845,714 | +0.06(+0.42%) |
Sep 09, 2011 | 13.78 | 13.90 | 13.41 | 13.53 | 1,393,634 | -0.46(-3.30%) |
Sep 08, 2011 | 14.20 | 14.35 | 13.95 | 13.99 | 772,637 | -0.21(-1.48%) |
Sep 07, 2011 | 13.80 | 14.20 | 13.69 | 14.20 | 1,314,269 | +0.55(+4.04%) |
Sep 06, 2011 | 13.28 | 13.73 | 13.26 | 13.65 | 1,295,494 | +0.02(+0.12%) |
Sep 02, 2011 | 13.58 | 13.89 | 13.58 | 13.63 | 1,028,166 | -0.19(-1.41%) |