Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.90 | 14.00 | 13.49 | 13.49 | 729,550 | -0.18(-1.32%) |
Nov 29, 2011 | 13.65 | 13.79 | 13.44 | 13.67 | 179,219 | -0.03(-0.22%) |
Nov 28, 2011 | 13.79 | 13.81 | 13.44 | 13.70 | 106,198 | +0.13(+0.96%) |
Nov 25, 2011 | 13.66 | 13.95 | 13.40 | 13.57 | 11,613 | -0.12(-0.88%) |
Nov 23, 2011 | 13.90 | 13.91 | 13.50 | 13.69 | 86,330 | -0.31(-2.21%) |
Nov 22, 2011 | 13.98 | 14.00 | 13.85 | 14.00 | 227,466 | +0.00(+0.00%) |
Nov 21, 2011 | 13.92 | 14.07 | 13.86 | 14.00 | 112,782 | -0.11(-0.78%) |
Nov 18, 2011 | 14.00 | 14.20 | 13.99 | 14.11 | 97,180 | +0.13(+0.93%) |
Nov 17, 2011 | 14.29 | 14.35 | 13.93 | 13.98 | 87,972 | -0.09(-0.64%) |
Nov 16, 2011 | 13.89 | 14.49 | 13.64 | 14.07 | 114,177 | +0.05(+0.36%) |
Nov 15, 2011 | 13.91 | 14.15 | 13.71 | 14.02 | 54,921 | +0.03(+0.21%) |
Nov 14, 2011 | 13.42 | 14.06 | 13.42 | 13.99 | 47,706 | -0.10(-0.71%) |
Nov 11, 2011 | 13.47 | 14.23 | 13.01 | 14.09 | 172,615 | +0.69(+5.15%) |
Nov 10, 2011 | 13.34 | 13.50 | 13.02 | 13.40 | 107,276 | +0.22(+1.67%) |
Nov 09, 2011 | 13.18 | 13.60 | 13.13 | 13.18 | 95,279 | -0.47(-3.44%) |
Nov 08, 2011 | 13.24 | 13.83 | 13.24 | 13.65 | 43,840 | +0.22(+1.64%) |
Nov 07, 2011 | 13.63 | 13.67 | 13.30 | 13.43 | 39,009 | -0.22(-1.61%) |
Nov 04, 2011 | 13.67 | 13.76 | 13.55 | 13.65 | 49,067 | -0.15(-1.09%) |
Nov 03, 2011 | 13.94 | 13.94 | 13.34 | 13.80 | 38,205 | +0.01(+0.07%) |
Nov 02, 2011 | 13.79 | 13.93 | 13.10 | 13.79 | 43,019 | +0.25(+1.85%) |
Nov 01, 2011 | 13.57 | 13.88 | 13.44 | 13.54 | 57,246 | -0.42(-3.01%) |
Oct 31, 2011 | 14.79 | 14.79 | 13.91 | 13.96 | 30,211 | -0.42(-2.92%) |
Oct 28, 2011 | 14.87 | 14.91 | 14.34 | 14.38 | 42,787 | -0.23(-1.57%) |
Oct 27, 2011 | 14.82 | 14.95 | 14.33 | 14.61 | 66,727 | +0.08(+0.55%) |
Oct 26, 2011 | 14.64 | 14.64 | 14.28 | 14.53 | 20,011 | +0.02(+0.14%) |
Oct 25, 2011 | 14.68 | 14.69 | 14.11 | 14.51 | 80,783 | -0.25(-1.69%) |
Oct 24, 2011 | 14.00 | 14.94 | 13.17 | 14.76 | 91,416 | +0.79(+5.65%) |
Oct 21, 2011 | 13.59 | 14.08 | 13.16 | 13.97 | 66,862 | +0.57(+4.25%) |
Oct 20, 2011 | 13.21 | 13.70 | 13.07 | 13.40 | 23,921 | -0.12(-0.89%) |
Oct 19, 2011 | 14.07 | 14.17 | 13.34 | 13.52 | 51,241 | -0.57(-4.05%) |
Oct 18, 2011 | 13.96 | 14.12 | 13.54 | 14.09 | 26,632 | +0.18(+1.29%) |
Oct 17, 2011 | 13.57 | 14.06 | 13.57 | 13.91 | 35,237 | -0.34(-2.39%) |
Oct 14, 2011 | 14.52 | 14.52 | 13.96 | 14.25 | 43,161 | -0.05(-0.35%) |
Oct 13, 2011 | 14.24 | 14.34 | 13.75 | 14.30 | 100,000 | -0.03(-0.21%) |
Oct 12, 2011 | 14.25 | 14.46 | 14.13 | 14.33 | 49,661 | +0.15(+1.06%) |
Oct 11, 2011 | 13.74 | 14.23 | 13.58 | 14.18 | 44,970 | +0.40(+2.90%) |
Oct 10, 2011 | 13.64 | 14.15 | 13.61 | 13.78 | 86,054 | +0.19(+1.40%) |
Oct 07, 2011 | 14.58 | 14.58 | 13.53 | 13.59 | 110,493 | -1.12(-7.61%) |
Oct 06, 2011 | 14.42 | 15.00 | 14.39 | 14.71 | 86,587 | +0.31(+2.15%) |
Oct 05, 2011 | 14.49 | 14.55 | 14.00 | 14.40 | 61,609 | +0.08(+0.56%) |
Oct 04, 2011 | 13.66 | 14.36 | 13.06 | 14.32 | 177,622 | +0.53(+3.84%) |
Oct 03, 2011 | 13.89 | 14.20 | 13.71 | 13.79 | 71,071 | -0.14(-1.01%) |
Sep 30, 2011 | 14.32 | 14.55 | 13.86 | 13.93 | 103,692 | -0.60(-4.13%) |
Sep 29, 2011 | 14.72 | 14.72 | 14.30 | 14.53 | 117,791 | +0.01(+0.07%) |
Sep 28, 2011 | 14.59 | 14.74 | 14.46 | 14.52 | 102,435 | -0.12(-0.82%) |
Sep 27, 2011 | 14.53 | 14.82 | 14.28 | 14.64 | 66,528 | +0.35(+2.45%) |
Sep 26, 2011 | 14.60 | 14.75 | 14.09 | 14.29 | 79,322 | -0.21(-1.45%) |
Sep 23, 2011 | 14.40 | 14.78 | 14.39 | 14.50 | 56,084 | +0.04(+0.28%) |
Sep 22, 2011 | 14.07 | 14.64 | 14.07 | 14.46 | 77,469 | -0.06(-0.41%) |
Sep 21, 2011 | 14.49 | 14.75 | 14.45 | 14.52 | 73,560 | -0.03(-0.21%) |
Sep 20, 2011 | 14.56 | 15.00 | 13.99 | 14.55 | 111,787 | +0.14(+0.97%) |
Sep 19, 2011 | 14.70 | 14.70 | 14.12 | 14.41 | 106,740 | -0.57(-3.81%) |
Sep 16, 2011 | 14.50 | 15.00 | 14.21 | 14.98 | 201,453 | +0.48(+3.31%) |
Sep 15, 2011 | 14.50 | 14.64 | 14.28 | 14.50 | 129,534 | +0.10(+0.69%) |
Sep 14, 2011 | 14.20 | 14.50 | 13.60 | 14.40 | 105,720 | +0.23(+1.62%) |
Sep 13, 2011 | 13.84 | 14.22 | 13.53 | 14.17 | 87,557 | +0.45(+3.28%) |
Sep 12, 2011 | 13.29 | 13.79 | 13.03 | 13.72 | 66,324 | +0.29(+2.16%) |
Sep 09, 2011 | 13.10 | 13.45 | 13.07 | 13.43 | 117,756 | +0.35(+2.68%) |
Sep 08, 2011 | 12.94 | 13.19 | 12.93 | 13.08 | 143,836 | +0.12(+0.93%) |
Sep 07, 2011 | 13.29 | 13.29 | 12.83 | 12.96 | 92,314 | +0.05(+0.39%) |
Sep 06, 2011 | 12.53 | 12.98 | 12.51 | 12.91 | 88,987 | -0.08(-0.62%) |
Sep 02, 2011 | 12.60 | 13.15 | 12.60 | 12.99 | 79,691 | +0.10(+0.78%) |