Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.14 | 14.32 | 13.82 | 14.32 | 3,481,014 | +0.84(+6.21%) |
Nov 29, 2011 | 13.63 | 13.68 | 13.44 | 13.48 | 1,887,428 | -0.10(-0.71%) |
Nov 28, 2011 | 13.58 | 13.72 | 13.41 | 13.58 | 2,042,554 | +0.43(+3.25%) |
Nov 25, 2011 | 13.18 | 13.37 | 13.15 | 13.15 | 672,822 | -0.06(-0.49%) |
Nov 23, 2011 | 13.38 | 13.43 | 13.16 | 13.22 | 1,662,101 | -0.35(-2.56%) |
Nov 22, 2011 | 13.41 | 13.73 | 13.40 | 13.56 | 3,474,685 | +0.17(+1.26%) |
Nov 21, 2011 | 13.40 | 13.48 | 13.23 | 13.40 | 1,970,618 | -0.22(-1.60%) |
Nov 18, 2011 | 13.58 | 13.84 | 13.58 | 13.61 | 2,284,681 | +0.02(+0.18%) |
Nov 17, 2011 | 13.98 | 14.00 | 13.46 | 13.59 | 3,903,235 | -0.46(-3.27%) |
Nov 16, 2011 | 14.16 | 14.35 | 14.01 | 14.05 | 2,812,682 | -0.29(-2.02%) |
Nov 15, 2011 | 14.28 | 14.45 | 14.10 | 14.34 | 2,394,081 | +0.02(+0.11%) |
Nov 14, 2011 | 14.61 | 14.77 | 14.21 | 14.32 | 2,748,335 | -0.31(-2.15%) |
Nov 11, 2011 | 14.41 | 14.73 | 14.37 | 14.64 | 2,483,560 | +0.44(+3.07%) |
Nov 10, 2011 | 14.27 | 14.34 | 13.99 | 14.20 | 3,011,857 | +0.09(+0.63%) |
Nov 09, 2011 | 14.35 | 14.51 | 13.99 | 14.11 | 4,054,645 | -0.60(-4.06%) |
Nov 08, 2011 | 14.46 | 14.77 | 14.14 | 14.71 | 4,568,390 | +0.34(+2.36%) |
Nov 07, 2011 | 14.30 | 14.41 | 14.05 | 14.37 | 3,129,662 | +0.10(+0.68%) |
Nov 04, 2011 | 14.19 | 14.35 | 14.08 | 14.27 | 4,696,882 | -0.08(-0.56%) |
Nov 03, 2011 | 14.51 | 14.57 | 14.28 | 14.35 | 6,089,641 | +0.04(+0.28%) |
Nov 02, 2011 | 14.36 | 14.50 | 14.10 | 14.31 | 3,915,613 | +0.14(+0.97%) |
Nov 01, 2011 | 13.90 | 14.28 | 13.69 | 14.18 | 3,920,399 | -0.18(-1.24%) |
Oct 31, 2011 | 14.62 | 14.72 | 14.31 | 14.35 | 4,960,728 | -0.44(-3.00%) |
Oct 28, 2011 | 14.81 | 14.90 | 14.63 | 14.80 | 4,122,508 | -0.07(-0.49%) |
Oct 27, 2011 | 14.69 | 15.04 | 14.54 | 14.87 | 7,215,372 | +0.77(+5.49%) |
Oct 26, 2011 | 13.73 | 14.27 | 13.49 | 14.10 | 4,880,194 | -0.10(-0.74%) |
Oct 25, 2011 | 14.33 | 14.43 | 14.10 | 14.20 | 2,998,827 | -0.23(-1.62%) |
Oct 24, 2011 | 14.06 | 14.47 | 14.06 | 14.44 | 3,431,721 | +0.45(+3.23%) |
Oct 21, 2011 | 13.88 | 14.05 | 13.73 | 13.98 | 4,886,718 | +0.26(+1.88%) |
Oct 20, 2011 | 13.67 | 13.81 | 13.30 | 13.73 | 2,630,095 | +0.10(+0.71%) |
Oct 19, 2011 | 13.92 | 14.03 | 13.59 | 13.63 | 3,807,696 | -0.27(-1.92%) |
Oct 18, 2011 | 13.59 | 14.00 | 13.47 | 13.90 | 4,919,584 | +0.30(+2.19%) |
Oct 17, 2011 | 13.93 | 14.06 | 13.47 | 13.60 | 2,177,965 | -0.53(-3.77%) |
Oct 14, 2011 | 14.31 | 14.35 | 13.98 | 14.13 | 2,531,854 | +0.01(+0.06%) |
Oct 13, 2011 | 14.10 | 14.24 | 13.91 | 14.12 | 2,531,994 | -0.13(-0.91%) |
Oct 12, 2011 | 13.93 | 14.35 | 13.91 | 14.25 | 5,394,290 | +0.44(+3.21%) |
Oct 11, 2011 | 13.55 | 13.86 | 13.52 | 13.81 | 2,149,122 | +0.14(+1.00%) |
Oct 10, 2011 | 13.56 | 13.68 | 13.47 | 13.67 | 2,145,891 | +0.39(+2.91%) |
Oct 07, 2011 | 13.68 | 13.69 | 13.08 | 13.28 | 2,595,834 | -0.35(-2.54%) |
Oct 06, 2011 | 13.50 | 13.65 | 13.47 | 13.63 | 2,454,957 | +0.32(+2.42%) |
Oct 05, 2011 | 13.25 | 13.35 | 13.02 | 13.31 | 2,422,859 | +0.08(+0.61%) |
Oct 04, 2011 | 12.40 | 13.24 | 12.13 | 13.23 | 3,118,073 | +0.64(+5.06%) |
Oct 03, 2011 | 13.31 | 13.55 | 12.59 | 12.59 | 3,361,759 | -0.88(-6.53%) |
Sep 30, 2011 | 13.87 | 13.97 | 13.47 | 13.47 | 1,843,767 | -0.60(-4.30%) |
Sep 29, 2011 | 14.16 | 14.31 | 13.74 | 14.07 | 2,449,889 | +0.20(+1.45%) |
Sep 28, 2011 | 14.56 | 14.69 | 13.85 | 13.87 | 2,412,396 | -0.71(-4.87%) |
Sep 27, 2011 | 14.77 | 14.95 | 14.48 | 14.58 | 2,626,559 | +0.16(+1.12%) |
Sep 26, 2011 | 14.18 | 14.42 | 13.94 | 14.42 | 1,776,652 | +0.37(+2.64%) |
Sep 23, 2011 | 13.81 | 14.16 | 13.74 | 14.05 | 2,067,878 | +0.17(+1.22%) |
Sep 22, 2011 | 14.10 | 14.27 | 13.64 | 13.88 | 3,423,300 | -0.71(-4.86%) |
Sep 21, 2011 | 14.70 | 14.93 | 14.58 | 14.59 | 2,941,102 | -0.17(-1.15%) |
Sep 20, 2011 | 15.18 | 15.24 | 14.74 | 14.76 | 3,038,100 | -0.41(-2.71%) |
Sep 19, 2011 | 15.10 | 15.23 | 14.95 | 15.17 | 3,138,512 | -0.26(-1.67%) |
Sep 16, 2011 | 15.46 | 15.54 | 15.17 | 15.43 | 2,275,963 | +0.06(+0.37%) |
Sep 15, 2011 | 14.89 | 15.44 | 14.75 | 15.37 | 5,854,046 | +0.64(+4.32%) |
Sep 14, 2011 | 14.57 | 14.95 | 14.35 | 14.73 | 3,747,055 | +0.30(+2.07%) |
Sep 13, 2011 | 14.13 | 14.52 | 14.07 | 14.44 | 2,545,592 | +0.31(+2.17%) |
Sep 12, 2011 | 13.95 | 14.17 | 13.77 | 14.13 | 2,168,627 | +0.06(+0.40%) |
Sep 09, 2011 | 14.34 | 14.38 | 13.96 | 14.07 | 1,892,023 | -0.45(-3.11%) |
Sep 08, 2011 | 14.54 | 14.66 | 14.48 | 14.52 | 2,244,963 | -0.13(-0.88%) |
Sep 07, 2011 | 14.44 | 14.67 | 14.34 | 14.65 | 3,064,558 | +0.47(+3.30%) |
Sep 06, 2011 | 13.80 | 14.27 | 13.80 | 14.19 | 3,045,124 | -0.13(-0.90%) |
Sep 02, 2011 | 14.34 | 14.45 | 14.27 | 14.31 | 3,130,980 | -0.39(-2.63%) |