Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.16 | 17.27 | 16.92 | 17.26 | 1,345,068 | +0.71(+4.27%) |
Nov 29, 2011 | 16.43 | 16.69 | 16.37 | 16.55 | 708,947 | +0.15(+0.90%) |
Nov 28, 2011 | 16.34 | 16.60 | 16.22 | 16.40 | 888,071 | +0.46(+2.86%) |
Nov 25, 2011 | 16.06 | 16.33 | 15.94 | 15.95 | 363,051 | -0.14(-0.89%) |
Nov 23, 2011 | 16.23 | 16.32 | 16.07 | 16.09 | 739,912 | -0.24(-1.50%) |
Nov 22, 2011 | 16.47 | 16.57 | 16.21 | 16.34 | 1,030,427 | -0.14(-0.83%) |
Nov 21, 2011 | 16.75 | 16.97 | 16.39 | 16.47 | 979,085 | -0.52(-3.05%) |
Nov 18, 2011 | 17.09 | 17.29 | 16.84 | 16.99 | 752,496 | -0.06(-0.34%) |
Nov 17, 2011 | 16.98 | 17.42 | 16.92 | 17.05 | 930,869 | +0.11(+0.64%) |
Nov 16, 2011 | 17.42 | 17.59 | 16.90 | 16.94 | 1,155,391 | -0.76(-4.31%) |
Nov 15, 2011 | 17.39 | 17.80 | 17.35 | 17.70 | 345,191 | +0.27(+1.53%) |
Nov 14, 2011 | 17.48 | 17.63 | 17.36 | 17.44 | 526,680 | -0.09(-0.49%) |
Nov 11, 2011 | 17.29 | 17.59 | 17.23 | 17.52 | 513,781 | +0.46(+2.70%) |
Nov 10, 2011 | 17.14 | 17.24 | 16.93 | 17.06 | 445,991 | +0.20(+1.19%) |
Nov 09, 2011 | 17.16 | 17.37 | 16.76 | 16.86 | 607,226 | -0.73(-4.13%) |
Nov 08, 2011 | 17.27 | 17.65 | 17.05 | 17.59 | 872,151 | +0.50(+2.91%) |
Nov 07, 2011 | 17.13 | 17.33 | 16.90 | 17.09 | 1,172,109 | -0.06(-0.38%) |
Nov 04, 2011 | 17.11 | 17.23 | 16.93 | 17.16 | 727,104 | -0.17(-1.00%) |
Nov 03, 2011 | 17.26 | 17.36 | 16.77 | 17.33 | 530,340 | +0.35(+2.03%) |
Nov 02, 2011 | 16.74 | 17.02 | 16.63 | 16.98 | 834,508 | +0.52(+3.15%) |
Nov 01, 2011 | 16.61 | 16.85 | 16.41 | 16.47 | 1,204,220 | -0.59(-3.46%) |
Oct 31, 2011 | 17.12 | 17.45 | 17.00 | 17.06 | 676,099 | -0.30(-1.70%) |
Oct 28, 2011 | 17.47 | 17.59 | 16.80 | 17.35 | 691,461 | -0.14(-0.78%) |
Oct 27, 2011 | 17.20 | 17.70 | 16.95 | 17.49 | 1,193,114 | +0.87(+5.24%) |
Oct 26, 2011 | 16.79 | 16.79 | 16.19 | 16.62 | 821,004 | +0.09(+0.57%) |
Oct 25, 2011 | 16.88 | 16.93 | 16.47 | 16.52 | 694,540 | -0.53(-3.12%) |
Oct 24, 2011 | 16.75 | 17.10 | 16.73 | 17.06 | 919,902 | +0.37(+2.20%) |
Oct 21, 2011 | 17.03 | 17.06 | 16.47 | 16.69 | 1,432,733 | -0.01(-0.09%) |
Oct 20, 2011 | 16.47 | 16.75 | 16.25 | 16.70 | 1,021,256 | +0.31(+1.89%) |
Oct 19, 2011 | 16.44 | 16.60 | 15.95 | 16.39 | 1,966,665 | -0.41(-2.44%) |
Oct 18, 2011 | 16.41 | 16.93 | 16.26 | 16.80 | 927,072 | +0.56(+3.46%) |
Oct 17, 2011 | 16.55 | 16.73 | 16.18 | 16.24 | 703,614 | -0.46(-2.76%) |
Oct 14, 2011 | 16.53 | 16.80 | 16.39 | 16.70 | 1,166,334 | +0.47(+2.88%) |
Oct 13, 2011 | 16.14 | 16.34 | 15.77 | 16.24 | 730,864 | +0.01(+0.04%) |
Oct 12, 2011 | 16.19 | 16.46 | 16.11 | 16.23 | 921,301 | +0.19(+1.21%) |
Oct 11, 2011 | 15.79 | 16.19 | 15.75 | 16.03 | 784,521 | +0.10(+0.63%) |
Oct 10, 2011 | 15.56 | 15.96 | 15.46 | 15.93 | 833,586 | +0.60(+3.89%) |
Oct 07, 2011 | 15.67 | 15.79 | 15.19 | 15.34 | 1,005,952 | -0.22(-1.39%) |
Oct 06, 2011 | 15.40 | 15.60 | 15.29 | 15.55 | 735,728 | +0.09(+0.61%) |
Oct 05, 2011 | 15.38 | 15.70 | 15.19 | 15.46 | 889,167 | +0.09(+0.56%) |
Oct 04, 2011 | 14.47 | 15.39 | 14.24 | 15.37 | 1,567,433 | +0.72(+4.91%) |
Oct 03, 2011 | 14.85 | 15.53 | 14.63 | 14.65 | 1,110,049 | -0.34(-2.26%) |
Sep 30, 2011 | 15.17 | 15.37 | 14.98 | 14.99 | 782,420 | -0.47(-3.03%) |
Sep 29, 2011 | 15.47 | 15.63 | 15.03 | 15.46 | 652,409 | +0.29(+1.95%) |
Sep 28, 2011 | 15.60 | 15.75 | 15.13 | 15.16 | 798,933 | -0.41(-2.63%) |
Sep 27, 2011 | 15.49 | 15.97 | 15.41 | 15.57 | 919,348 | +0.42(+2.80%) |
Sep 26, 2011 | 15.01 | 15.19 | 14.61 | 15.15 | 1,055,267 | +0.28(+1.88%) |
Sep 23, 2011 | 14.80 | 14.96 | 14.47 | 14.87 | 1,637,298 | +0.05(+0.34%) |
Sep 22, 2011 | 14.97 | 15.34 | 14.50 | 14.82 | 1,506,871 | -0.57(-3.73%) |
Sep 21, 2011 | 16.20 | 16.22 | 15.37 | 15.39 | 788,411 | -0.84(-5.17%) |
Sep 20, 2011 | 16.78 | 16.94 | 16.22 | 16.23 | 639,753 | -0.47(-2.84%) |
Sep 19, 2011 | 16.52 | 16.83 | 16.40 | 16.71 | 451,501 | -0.10(-0.60%) |
Sep 16, 2011 | 17.09 | 17.09 | 16.65 | 16.81 | 744,975 | -0.17(-1.01%) |
Sep 15, 2011 | 16.97 | 17.16 | 16.58 | 16.98 | 901,198 | +0.22(+1.28%) |
Sep 14, 2011 | 16.59 | 17.01 | 16.27 | 16.76 | 1,951,131 | +0.29(+1.74%) |
Sep 13, 2011 | 16.14 | 16.62 | 16.03 | 16.48 | 1,631,480 | +0.39(+2.46%) |
Sep 12, 2011 | 16.08 | 16.31 | 15.67 | 16.08 | 1,231,347 | -0.27(-1.62%) |
Sep 09, 2011 | 16.40 | 16.51 | 16.01 | 16.35 | 1,504,984 | -0.24(-1.43%) |
Sep 08, 2011 | 16.49 | 16.89 | 16.44 | 16.59 | 1,279,643 | -0.06(-0.35%) |
Sep 07, 2011 | 16.11 | 16.71 | 16.11 | 16.64 | 971,316 | +0.74(+4.65%) |
Sep 06, 2011 | 15.65 | 15.95 | 15.29 | 15.90 | 1,244,721 | -0.22(-1.38%) |
Sep 02, 2011 | 16.10 | 16.46 | 15.92 | 16.13 | 1,001,703 | -0.37(-2.22%) |