Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.32 | 15.32 | 14.78 | 15.17 | 240,771 | +0.17(+1.13%) |
Nov 29, 2011 | 15.16 | 15.25 | 14.84 | 15.00 | 101,643 | -0.20(-1.32%) |
Nov 28, 2011 | 14.86 | 15.20 | 14.50 | 15.20 | 173,398 | +0.74(+5.12%) |
Nov 25, 2011 | 14.47 | 14.81 | 14.46 | 14.46 | 39,490 | -0.07(-0.48%) |
Nov 23, 2011 | 14.79 | 14.86 | 14.47 | 14.53 | 50,600 | -0.38(-2.55%) |
Nov 22, 2011 | 14.86 | 15.07 | 14.71 | 14.91 | 43,726 | +0.03(+0.20%) |
Nov 21, 2011 | 14.93 | 15.08 | 14.56 | 14.88 | 70,264 | -0.32(-2.11%) |
Nov 18, 2011 | 14.81 | 15.24 | 14.80 | 15.20 | 72,309 | +0.37(+2.49%) |
Nov 17, 2011 | 14.81 | 15.07 | 14.73 | 14.83 | 74,318 | +0.02(+0.14%) |
Nov 16, 2011 | 14.86 | 15.09 | 14.67 | 14.81 | 204,583 | -0.20(-1.33%) |
Nov 15, 2011 | 14.73 | 15.17 | 14.68 | 15.01 | 62,869 | +0.18(+1.21%) |
Nov 14, 2011 | 14.86 | 14.93 | 14.67 | 14.83 | 60,783 | -0.15(-1.00%) |
Nov 11, 2011 | 14.65 | 15.05 | 14.65 | 14.98 | 73,852 | +0.45(+3.10%) |
Nov 10, 2011 | 14.71 | 14.79 | 14.36 | 14.53 | 73,252 | +0.03(+0.21%) |
Nov 09, 2011 | 14.90 | 15.04 | 14.49 | 14.50 | 83,705 | -0.73(-4.79%) |
Nov 08, 2011 | 15.05 | 15.25 | 14.70 | 15.23 | 90,854 | +0.26(+1.74%) |
Nov 07, 2011 | 15.09 | 15.09 | 14.66 | 14.97 | 56,694 | -0.12(-0.80%) |
Nov 04, 2011 | 15.07 | 15.14 | 14.80 | 15.09 | 55,634 | -0.14(-0.92%) |
Nov 03, 2011 | 15.20 | 15.25 | 14.74 | 15.23 | 79,719 | +0.19(+1.26%) |
Nov 02, 2011 | 14.81 | 15.07 | 14.71 | 15.04 | 104,660 | +0.46(+3.16%) |
Nov 01, 2011 | 14.39 | 14.98 | 14.32 | 14.58 | 135,051 | -0.23(-1.55%) |
Oct 31, 2011 | 14.74 | 15.13 | 14.61 | 14.81 | 131,731 | -0.20(-1.33%) |
Oct 28, 2011 | 14.43 | 15.25 | 13.92 | 15.01 | 332,485 | -0.07(-0.46%) |
Oct 27, 2011 | 14.38 | 15.09 | 13.48 | 15.08 | 253,362 | +1.16(+8.33%) |
Oct 26, 2011 | 13.43 | 14.43 | 13.43 | 13.92 | 185,443 | -0.78(-5.31%) |
Oct 25, 2011 | 14.87 | 15.15 | 14.51 | 14.70 | 101,232 | -0.37(-2.46%) |
Oct 24, 2011 | 14.76 | 15.13 | 14.56 | 15.07 | 165,336 | +0.33(+2.24%) |
Oct 21, 2011 | 14.50 | 14.76 | 14.42 | 14.74 | 160,246 | +0.31(+2.15%) |
Oct 20, 2011 | 14.26 | 14.45 | 14.06 | 14.43 | 62,024 | +0.14(+0.98%) |
Oct 19, 2011 | 14.26 | 14.35 | 14.11 | 14.29 | 95,731 | +0.02(+0.14%) |
Oct 18, 2011 | 13.82 | 14.37 | 13.82 | 14.27 | 107,191 | +0.53(+3.86%) |
Oct 17, 2011 | 13.87 | 14.07 | 13.69 | 13.74 | 94,795 | -0.26(-1.86%) |
Oct 14, 2011 | 14.25 | 14.41 | 13.99 | 14.00 | 111,671 | -0.11(-0.78%) |
Oct 13, 2011 | 14.06 | 14.35 | 14.00 | 14.11 | 104,986 | -0.07(-0.49%) |
Oct 12, 2011 | 14.23 | 14.32 | 14.07 | 14.18 | 91,832 | +0.01(+0.07%) |
Oct 11, 2011 | 13.88 | 14.24 | 13.88 | 14.17 | 113,585 | +0.16(+1.14%) |
Oct 10, 2011 | 13.77 | 14.05 | 13.69 | 14.01 | 138,272 | +0.46(+3.39%) |
Oct 07, 2011 | 13.82 | 13.82 | 13.36 | 13.55 | 108,214 | -0.21(-1.53%) |
Oct 06, 2011 | 13.70 | 13.83 | 13.53 | 13.76 | 117,810 | +0.02(+0.15%) |
Oct 05, 2011 | 13.82 | 13.84 | 13.51 | 13.74 | 111,436 | -0.02(-0.15%) |
Oct 04, 2011 | 12.90 | 13.81 | 12.90 | 13.76 | 230,643 | +0.79(+6.09%) |
Oct 03, 2011 | 13.52 | 13.75 | 12.96 | 12.97 | 221,759 | -0.69(-5.05%) |
Sep 30, 2011 | 13.81 | 14.10 | 13.63 | 13.66 | 297,340 | -0.34(-2.43%) |
Sep 29, 2011 | 13.85 | 14.01 | 13.61 | 14.00 | 108,858 | +0.42(+3.09%) |
Sep 28, 2011 | 13.88 | 13.93 | 13.56 | 13.58 | 129,690 | -0.26(-1.88%) |
Sep 27, 2011 | 13.70 | 13.90 | 13.65 | 13.84 | 143,045 | +0.27(+1.99%) |
Sep 26, 2011 | 13.43 | 13.60 | 13.28 | 13.57 | 214,506 | +0.24(+1.80%) |
Sep 23, 2011 | 13.00 | 13.38 | 13.00 | 13.33 | 143,361 | +0.35(+2.70%) |
Sep 22, 2011 | 12.71 | 13.11 | 12.65 | 12.98 | 198,258 | -0.06(-0.48%) |
Sep 21, 2011 | 13.30 | 13.52 | 13.03 | 13.04 | 96,900 | -0.24(-1.79%) |
Sep 20, 2011 | 13.61 | 13.68 | 13.22 | 13.28 | 123,116 | -0.23(-1.70%) |
Sep 19, 2011 | 13.43 | 13.66 | 13.32 | 13.51 | 147,145 | -0.15(-1.10%) |
Sep 16, 2011 | 13.49 | 13.71 | 13.35 | 13.66 | 201,979 | +0.25(+1.86%) |
Sep 15, 2011 | 13.10 | 13.55 | 13.08 | 13.41 | 357,914 | +0.41(+3.15%) |
Sep 14, 2011 | 12.79 | 13.20 | 12.74 | 13.00 | 294,109 | +0.29(+2.28%) |
Sep 13, 2011 | 12.52 | 12.82 | 12.49 | 12.71 | 175,001 | +0.23(+1.84%) |
Sep 12, 2011 | 12.22 | 12.54 | 12.22 | 12.48 | 162,548 | +0.07(+0.56%) |
Sep 09, 2011 | 12.27 | 12.49 | 12.01 | 12.41 | 124,150 | +0.02(+0.16%) |
Sep 08, 2011 | 12.47 | 12.69 | 12.36 | 12.39 | 94,507 | -0.16(-1.27%) |
Sep 07, 2011 | 12.49 | 12.67 | 12.45 | 12.55 | 119,410 | +0.25(+2.03%) |
Sep 06, 2011 | 12.03 | 12.38 | 11.81 | 12.30 | 125,772 | -0.07(-0.57%) |
Sep 02, 2011 | 12.39 | 12.64 | 12.32 | 12.37 | 113,732 | -0.27(-2.14%) |