Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.80 | 17.85 | 16.79 | 17.83 | 1,397,914 | +1.40(+8.50%) |
Nov 29, 2011 | 16.92 | 16.96 | 16.43 | 16.44 | 364,473 | -0.40(-2.36%) |
Nov 28, 2011 | 16.29 | 16.88 | 16.27 | 16.83 | 625,360 | +1.10(+6.99%) |
Nov 25, 2011 | 15.83 | 16.19 | 15.73 | 15.73 | 261,295 | -0.18(-1.15%) |
Nov 23, 2011 | 16.45 | 16.46 | 15.86 | 15.92 | 454,175 | -0.68(-4.08%) |
Nov 22, 2011 | 16.93 | 16.95 | 16.51 | 16.59 | 320,524 | -0.35(-2.04%) |
Nov 21, 2011 | 17.00 | 17.17 | 16.68 | 16.94 | 343,131 | -0.39(-2.27%) |
Nov 18, 2011 | 17.31 | 17.45 | 17.16 | 17.33 | 504,476 | +0.00(+0.00%) |
Nov 17, 2011 | 17.56 | 17.87 | 17.24 | 17.33 | 308,958 | -0.27(-1.55%) |
Nov 16, 2011 | 18.16 | 18.16 | 17.59 | 17.61 | 415,643 | -0.69(-3.78%) |
Nov 15, 2011 | 17.84 | 18.31 | 17.71 | 18.30 | 580,040 | +0.44(+2.44%) |
Nov 14, 2011 | 18.13 | 18.31 | 17.76 | 17.86 | 492,381 | -0.23(-1.26%) |
Nov 11, 2011 | 17.95 | 18.18 | 17.86 | 18.09 | 553,613 | +0.43(+2.45%) |
Nov 10, 2011 | 17.56 | 17.82 | 17.39 | 17.66 | 526,291 | +0.35(+2.00%) |
Nov 09, 2011 | 17.45 | 17.67 | 17.25 | 17.31 | 617,830 | -0.69(-3.86%) |
Nov 08, 2011 | 17.57 | 18.00 | 17.47 | 18.00 | 600,271 | +0.46(+2.62%) |
Nov 07, 2011 | 17.51 | 17.67 | 17.21 | 17.54 | 258,410 | +0.01(+0.07%) |
Nov 04, 2011 | 17.61 | 17.70 | 17.39 | 17.53 | 294,563 | -0.23(-1.32%) |
Nov 03, 2011 | 17.40 | 17.81 | 17.13 | 17.77 | 517,790 | +0.58(+3.39%) |
Nov 02, 2011 | 16.95 | 17.24 | 16.82 | 17.18 | 634,873 | +0.59(+3.55%) |
Nov 01, 2011 | 16.52 | 16.97 | 16.35 | 16.60 | 705,755 | -0.54(-3.16%) |
Oct 31, 2011 | 17.34 | 17.66 | 17.13 | 17.14 | 485,643 | -0.34(-1.94%) |
Oct 28, 2011 | 17.80 | 17.87 | 17.33 | 17.48 | 535,665 | -0.34(-1.91%) |
Oct 27, 2011 | 17.13 | 17.86 | 16.80 | 17.82 | 1,357,645 | +1.27(+7.66%) |
Oct 26, 2011 | 16.56 | 16.63 | 16.09 | 16.55 | 765,403 | +0.32(+1.98%) |
Oct 25, 2011 | 16.58 | 16.63 | 16.19 | 16.23 | 512,632 | -0.45(-2.69%) |
Oct 24, 2011 | 16.18 | 16.68 | 16.15 | 16.67 | 537,105 | +0.50(+3.12%) |
Oct 21, 2011 | 16.15 | 16.22 | 15.84 | 16.17 | 564,644 | +0.32(+2.05%) |
Oct 20, 2011 | 15.56 | 15.90 | 15.35 | 15.84 | 410,612 | +0.30(+1.93%) |
Oct 19, 2011 | 15.87 | 16.18 | 15.46 | 15.54 | 488,624 | -0.37(-2.34%) |
Oct 18, 2011 | 15.52 | 16.03 | 15.18 | 15.92 | 667,961 | +0.53(+3.46%) |
Oct 17, 2011 | 15.94 | 15.99 | 15.35 | 15.38 | 535,874 | -0.67(-4.19%) |
Oct 14, 2011 | 16.34 | 16.34 | 15.79 | 16.06 | 539,032 | -0.03(-0.21%) |
Oct 13, 2011 | 16.08 | 16.15 | 15.90 | 16.09 | 617,181 | -0.12(-0.76%) |
Oct 12, 2011 | 16.33 | 16.44 | 16.11 | 16.21 | 715,434 | +0.00(+0.02%) |
Oct 11, 2011 | 16.20 | 16.41 | 15.98 | 16.21 | 544,702 | -0.02(-0.11%) |
Oct 10, 2011 | 16.15 | 16.29 | 15.78 | 16.23 | 730,984 | +0.44(+2.76%) |
Oct 07, 2011 | 15.85 | 16.15 | 15.50 | 15.79 | 967,709 | +0.20(+1.29%) |
Oct 06, 2011 | 15.86 | 15.93 | 15.28 | 15.59 | 1,630,054 | -0.22(-1.41%) |
Oct 05, 2011 | 14.52 | 15.83 | 14.28 | 15.81 | 1,941,462 | +1.31(+9.03%) |
Oct 04, 2011 | 13.75 | 14.58 | 13.58 | 14.50 | 1,108,182 | +0.66(+4.75%) |
Oct 03, 2011 | 14.85 | 14.99 | 13.84 | 13.85 | 995,251 | -0.95(-6.44%) |
Sep 30, 2011 | 14.43 | 15.03 | 14.31 | 14.80 | 864,608 | +0.12(+0.80%) |
Sep 29, 2011 | 15.25 | 15.41 | 14.25 | 14.68 | 590,684 | -0.15(-1.03%) |
Sep 28, 2011 | 15.16 | 15.40 | 14.83 | 14.83 | 893,870 | -0.35(-2.28%) |
Sep 27, 2011 | 14.69 | 15.35 | 14.55 | 15.18 | 1,077,612 | +0.76(+5.29%) |
Sep 26, 2011 | 14.29 | 14.43 | 13.86 | 14.42 | 659,193 | +0.24(+1.70%) |
Sep 23, 2011 | 13.60 | 14.19 | 13.60 | 14.18 | 560,933 | +0.55(+4.04%) |
Sep 22, 2011 | 13.79 | 14.31 | 13.44 | 13.63 | 1,067,224 | -0.65(-4.55%) |
Sep 21, 2011 | 14.19 | 14.80 | 14.17 | 14.28 | 1,003,416 | +0.25(+1.80%) |
Sep 20, 2011 | 14.76 | 14.85 | 13.94 | 14.02 | 879,921 | -0.65(-4.44%) |
Sep 19, 2011 | 14.78 | 14.83 | 14.47 | 14.67 | 661,303 | -0.24(-1.59%) |
Sep 16, 2011 | 15.20 | 15.44 | 14.89 | 14.91 | 1,001,809 | -0.17(-1.12%) |
Sep 15, 2011 | 15.05 | 15.18 | 14.86 | 15.08 | 344,232 | +0.18(+1.19%) |
Sep 14, 2011 | 14.76 | 15.17 | 14.32 | 14.90 | 535,235 | +0.23(+1.60%) |
Sep 13, 2011 | 14.65 | 14.91 | 14.46 | 14.67 | 449,433 | +0.08(+0.54%) |
Sep 12, 2011 | 14.31 | 14.73 | 14.24 | 14.59 | 359,406 | -0.02(-0.16%) |
Sep 09, 2011 | 15.10 | 15.19 | 14.44 | 14.61 | 936,138 | -0.60(-3.97%) |
Sep 08, 2011 | 15.59 | 15.91 | 15.14 | 15.22 | 827,743 | -0.51(-3.27%) |
Sep 07, 2011 | 15.88 | 15.88 | 15.64 | 15.73 | 600,317 | +0.15(+0.98%) |
Sep 06, 2011 | 14.79 | 15.61 | 14.79 | 15.58 | 653,753 | +0.25(+1.61%) |
Sep 02, 2011 | 15.93 | 15.96 | 15.29 | 15.33 | 722,122 | -0.75(-4.64%) |