Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.71 | 16.00 | 15.50 | 15.74 | 3,338,638 | +0.82(+5.53%) |
Nov 29, 2011 | 14.76 | 15.04 | 14.66 | 14.92 | 1,850,542 | +0.27(+1.85%) |
Nov 28, 2011 | 14.64 | 14.93 | 14.50 | 14.65 | 3,051,480 | +0.57(+4.02%) |
Nov 25, 2011 | 14.20 | 14.47 | 14.07 | 14.08 | 1,358,503 | -0.15(-1.03%) |
Nov 23, 2011 | 14.44 | 14.59 | 14.07 | 14.23 | 3,370,615 | -0.44(-3.01%) |
Nov 22, 2011 | 14.47 | 14.82 | 14.30 | 14.67 | 3,646,559 | +0.18(+1.23%) |
Nov 21, 2011 | 14.42 | 14.56 | 14.31 | 14.49 | 3,572,531 | -0.27(-1.85%) |
Nov 18, 2011 | 14.68 | 14.98 | 14.56 | 14.77 | 2,261,358 | +0.17(+1.17%) |
Nov 17, 2011 | 14.99 | 14.99 | 14.46 | 14.59 | 3,817,071 | -0.41(-2.73%) |
Nov 16, 2011 | 14.56 | 15.49 | 14.52 | 15.00 | 4,657,858 | +0.25(+1.70%) |
Nov 15, 2011 | 14.58 | 14.86 | 14.44 | 14.75 | 1,733,618 | +0.09(+0.64%) |
Nov 14, 2011 | 14.59 | 14.80 | 14.48 | 14.66 | 2,076,011 | +0.02(+0.12%) |
Nov 11, 2011 | 14.45 | 14.67 | 14.37 | 14.64 | 3,494,026 | +0.45(+3.20%) |
Nov 10, 2011 | 14.48 | 14.48 | 14.07 | 14.19 | 2,643,153 | -0.03(-0.21%) |
Nov 09, 2011 | 14.59 | 14.68 | 14.11 | 14.22 | 2,257,806 | -0.89(-5.90%) |
Nov 08, 2011 | 15.09 | 15.16 | 14.57 | 15.11 | 2,339,175 | +0.14(+0.95%) |
Nov 07, 2011 | 15.03 | 15.24 | 14.63 | 14.97 | 2,784,491 | -0.21(-1.39%) |
Nov 04, 2011 | 14.52 | 15.24 | 14.44 | 15.18 | 4,372,583 | +0.46(+3.12%) |
Nov 03, 2011 | 14.22 | 14.82 | 13.92 | 14.72 | 2,692,903 | +0.58(+4.11%) |
Nov 02, 2011 | 13.91 | 14.70 | 13.49 | 14.14 | 6,547,947 | +1.30(+10.12%) |
Nov 01, 2011 | 12.85 | 13.29 | 12.67 | 12.84 | 4,130,524 | -0.72(-5.33%) |
Oct 31, 2011 | 14.01 | 14.01 | 13.55 | 13.56 | 1,994,699 | -0.69(-4.86%) |
Oct 28, 2011 | 14.03 | 14.44 | 13.85 | 14.25 | 2,689,706 | +0.23(+1.66%) |
Oct 27, 2011 | 13.66 | 14.29 | 13.66 | 14.02 | 3,833,778 | +0.87(+6.65%) |
Oct 26, 2011 | 13.26 | 13.36 | 12.88 | 13.15 | 2,265,038 | +0.05(+0.40%) |
Oct 25, 2011 | 13.65 | 13.67 | 13.05 | 13.10 | 2,368,699 | -0.67(-4.85%) |
Oct 24, 2011 | 13.19 | 13.88 | 13.16 | 13.76 | 1,765,167 | +0.65(+4.98%) |
Oct 21, 2011 | 13.17 | 13.34 | 12.96 | 13.11 | 1,549,604 | +0.14(+1.07%) |
Oct 20, 2011 | 12.86 | 13.02 | 12.52 | 12.97 | 1,628,154 | +0.14(+1.08%) |
Oct 19, 2011 | 12.81 | 13.17 | 12.78 | 12.83 | 2,542,323 | +0.00(+0.04%) |
Oct 18, 2011 | 12.54 | 12.95 | 12.22 | 12.83 | 5,287,933 | +0.23(+1.85%) |
Oct 17, 2011 | 13.06 | 13.06 | 12.52 | 12.59 | 2,265,244 | -0.56(-4.25%) |
Oct 14, 2011 | 13.06 | 13.24 | 12.90 | 13.15 | 1,163,839 | +0.34(+2.64%) |
Oct 13, 2011 | 12.76 | 12.89 | 12.45 | 12.81 | 1,273,894 | -0.06(-0.50%) |
Oct 12, 2011 | 12.71 | 13.15 | 12.61 | 12.88 | 2,218,485 | +0.44(+3.53%) |
Oct 11, 2011 | 12.25 | 12.64 | 12.24 | 12.44 | 1,688,132 | +0.04(+0.36%) |
Oct 10, 2011 | 12.04 | 12.40 | 12.00 | 12.39 | 2,979,788 | +0.53(+4.46%) |
Oct 07, 2011 | 11.79 | 11.99 | 11.52 | 11.87 | 4,309,952 | +0.13(+1.14%) |
Oct 06, 2011 | 11.58 | 11.80 | 11.58 | 11.73 | 2,286,948 | +0.33(+2.92%) |
Oct 05, 2011 | 11.07 | 11.48 | 10.94 | 11.40 | 1,552,415 | +0.37(+3.31%) |
Oct 04, 2011 | 10.28 | 11.06 | 10.10 | 11.03 | 2,391,107 | +0.60(+5.79%) |
Oct 03, 2011 | 11.00 | 11.22 | 10.40 | 10.43 | 3,337,479 | -0.82(-7.31%) |
Sep 30, 2011 | 11.72 | 11.72 | 11.20 | 11.25 | 3,693,458 | -0.67(-5.58%) |
Sep 29, 2011 | 12.15 | 12.26 | 11.65 | 11.92 | 3,072,809 | +0.13(+1.07%) |
Sep 28, 2011 | 12.41 | 12.45 | 11.74 | 11.79 | 2,228,673 | -0.59(-4.74%) |
Sep 27, 2011 | 12.00 | 12.97 | 11.83 | 12.38 | 4,844,493 | +0.68(+5.84%) |
Sep 26, 2011 | 11.70 | 11.73 | 11.13 | 11.69 | 3,203,078 | +0.15(+1.33%) |
Sep 23, 2011 | 11.24 | 11.74 | 11.22 | 11.54 | 2,497,663 | +0.25(+2.24%) |
Sep 22, 2011 | 11.50 | 11.91 | 11.13 | 11.29 | 5,636,201 | -0.59(-4.98%) |
Sep 21, 2011 | 12.23 | 12.40 | 11.88 | 11.88 | 3,032,812 | -0.45(-3.67%) |
Sep 20, 2011 | 12.94 | 13.05 | 12.30 | 12.33 | 2,570,152 | -0.47(-3.70%) |
Sep 19, 2011 | 13.00 | 13.00 | 12.48 | 12.80 | 2,439,549 | -0.40(-3.01%) |
Sep 16, 2011 | 13.39 | 13.50 | 13.05 | 13.20 | 1,972,738 | -0.10(-0.77%) |
Sep 15, 2011 | 13.09 | 13.34 | 12.92 | 13.30 | 2,743,088 | +0.38(+2.96%) |
Sep 14, 2011 | 12.88 | 13.10 | 12.61 | 12.92 | 3,012,872 | +0.12(+0.93%) |
Sep 13, 2011 | 12.84 | 12.96 | 12.61 | 12.80 | 3,452,370 | +0.09(+0.74%) |
Sep 12, 2011 | 12.62 | 12.90 | 12.35 | 12.71 | 1,333,678 | -0.15(-1.15%) |
Sep 09, 2011 | 12.96 | 13.28 | 12.72 | 12.86 | 2,878,746 | -0.38(-2.87%) |
Sep 08, 2011 | 13.23 | 13.43 | 13.17 | 13.24 | 2,953,985 | -0.12(-0.93%) |
Sep 07, 2011 | 12.89 | 13.46 | 12.89 | 13.36 | 4,535,465 | +0.72(+5.67%) |
Sep 06, 2011 | 12.55 | 12.73 | 12.48 | 12.64 | 2,843,994 | -0.41(-3.14%) |
Sep 02, 2011 | 13.21 | 13.28 | 12.88 | 13.05 | 2,061,067 | -0.51(-3.73%) |