Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.67 | 17.29 | 16.46 | 17.26 | 1,299,465 | +1.28(+8.01%) |
Nov 29, 2011 | 16.20 | 16.20 | 15.65 | 15.98 | 1,059,827 | -0.15(-0.93%) |
Nov 28, 2011 | 15.73 | 16.13 | 15.66 | 16.13 | 662,437 | +0.88(+5.77%) |
Nov 25, 2011 | 15.54 | 15.72 | 15.16 | 15.25 | 312,647 | -0.36(-2.31%) |
Nov 23, 2011 | 15.36 | 15.74 | 15.07 | 15.61 | 785,022 | +0.13(+0.84%) |
Nov 22, 2011 | 15.32 | 15.79 | 15.22 | 15.48 | 719,330 | +0.25(+1.64%) |
Nov 21, 2011 | 15.36 | 15.53 | 15.08 | 15.23 | 925,210 | -0.51(-3.24%) |
Nov 18, 2011 | 15.70 | 15.91 | 15.62 | 15.74 | 563,402 | +0.05(+0.32%) |
Nov 17, 2011 | 15.74 | 15.94 | 15.47 | 15.69 | 719,085 | -0.04(-0.25%) |
Nov 16, 2011 | 16.15 | 16.21 | 15.71 | 15.73 | 1,182,718 | -0.65(-3.97%) |
Nov 15, 2011 | 16.40 | 16.69 | 16.21 | 16.38 | 1,197,623 | -0.20(-1.21%) |
Nov 14, 2011 | 17.01 | 17.05 | 16.50 | 16.58 | 899,927 | -0.54(-3.15%) |
Nov 11, 2011 | 17.11 | 17.42 | 16.95 | 17.12 | 669,988 | +0.28(+1.66%) |
Nov 10, 2011 | 17.44 | 17.64 | 16.70 | 16.84 | 831,552 | -0.25(-1.46%) |
Nov 09, 2011 | 17.38 | 17.63 | 16.95 | 17.09 | 1,002,503 | -0.83(-4.63%) |
Nov 08, 2011 | 18.00 | 18.10 | 17.65 | 17.92 | 808,601 | +0.08(+0.45%) |
Nov 07, 2011 | 18.12 | 18.20 | 17.58 | 17.84 | 623,336 | -0.31(-1.71%) |
Nov 04, 2011 | 18.35 | 18.38 | 17.95 | 18.15 | 454,762 | -0.37(-2.00%) |
Nov 03, 2011 | 18.47 | 18.62 | 17.76 | 18.52 | 755,256 | +0.32(+1.76%) |
Nov 02, 2011 | 17.93 | 18.31 | 17.60 | 18.20 | 929,190 | +0.56(+3.17%) |
Nov 01, 2011 | 17.48 | 17.94 | 17.27 | 17.64 | 1,181,180 | -0.31(-1.73%) |
Oct 31, 2011 | 18.19 | 18.30 | 17.91 | 17.95 | 793,099 | -0.53(-2.87%) |
Oct 28, 2011 | 18.17 | 18.71 | 18.14 | 18.48 | 876,367 | -0.02(-0.11%) |
Oct 27, 2011 | 19.15 | 19.49 | 18.17 | 18.50 | 2,119,750 | +0.14(+0.76%) |
Oct 26, 2011 | 18.25 | 18.53 | 17.62 | 18.36 | 864,281 | +0.39(+2.17%) |
Oct 25, 2011 | 18.78 | 18.83 | 17.88 | 17.97 | 928,954 | -1.00(-5.27%) |
Oct 24, 2011 | 17.38 | 18.99 | 17.27 | 18.97 | 1,239,898 | +1.66(+9.59%) |
Oct 21, 2011 | 16.75 | 17.34 | 16.54 | 17.31 | 676,381 | +0.82(+4.97%) |
Oct 20, 2011 | 16.34 | 16.72 | 16.13 | 16.49 | 1,666,133 | +0.10(+0.61%) |
Oct 19, 2011 | 16.80 | 17.05 | 16.19 | 16.39 | 1,056,518 | -0.46(-2.73%) |
Oct 18, 2011 | 16.69 | 17.10 | 16.17 | 16.85 | 542,715 | +0.25(+1.51%) |
Oct 17, 2011 | 17.04 | 17.06 | 16.47 | 16.60 | 1,361,732 | -0.65(-3.77%) |
Oct 14, 2011 | 16.89 | 17.29 | 16.71 | 17.25 | 394,488 | +0.60(+3.60%) |
Oct 13, 2011 | 16.77 | 17.02 | 16.37 | 16.65 | 646,623 | -0.21(-1.25%) |
Oct 12, 2011 | 16.74 | 17.25 | 16.64 | 16.86 | 1,175,902 | +0.34(+2.06%) |
Oct 11, 2011 | 16.38 | 16.69 | 16.13 | 16.52 | 797,280 | +0.02(+0.12%) |
Oct 10, 2011 | 15.97 | 16.56 | 15.84 | 16.50 | 884,162 | +0.94(+6.04%) |
Oct 07, 2011 | 16.25 | 16.25 | 15.55 | 15.56 | 1,206,557 | -0.64(-3.95%) |
Oct 06, 2011 | 16.12 | 16.38 | 15.38 | 16.20 | 1,260,918 | +0.64(+4.11%) |
Oct 05, 2011 | 16.02 | 16.08 | 15.39 | 15.56 | 831,608 | -0.38(-2.38%) |
Oct 04, 2011 | 14.41 | 16.01 | 14.36 | 15.94 | 804,666 | +1.38(+9.48%) |
Oct 03, 2011 | 15.57 | 16.04 | 14.56 | 14.56 | 893,537 | -1.24(-7.85%) |
Sep 30, 2011 | 16.32 | 16.70 | 15.77 | 15.80 | 629,835 | -0.83(-4.99%) |
Sep 29, 2011 | 17.27 | 17.36 | 15.95 | 16.63 | 573,826 | -0.10(-0.60%) |
Sep 28, 2011 | 17.52 | 17.66 | 16.73 | 16.73 | 553,663 | -0.70(-4.02%) |
Sep 27, 2011 | 17.25 | 18.12 | 17.25 | 17.43 | 552,900 | +0.30(+1.75%) |
Sep 26, 2011 | 16.91 | 17.15 | 16.40 | 17.13 | 719,369 | +0.44(+2.64%) |
Sep 23, 2011 | 16.11 | 16.88 | 16.10 | 16.69 | 544,322 | +0.58(+3.60%) |
Sep 22, 2011 | 16.08 | 16.59 | 15.95 | 16.11 | 768,382 | -0.61(-3.65%) |
Sep 21, 2011 | 17.89 | 18.00 | 16.70 | 16.72 | 520,361 | -1.15(-6.44%) |
Sep 20, 2011 | 18.47 | 18.80 | 17.86 | 17.87 | 628,765 | -0.48(-2.62%) |
Sep 19, 2011 | 18.43 | 18.69 | 17.93 | 18.35 | 552,916 | -0.52(-2.76%) |
Sep 16, 2011 | 19.07 | 19.13 | 18.64 | 18.87 | 441,359 | -0.04(-0.21%) |
Sep 15, 2011 | 18.43 | 18.98 | 18.19 | 18.91 | 528,731 | +0.71(+3.90%) |
Sep 14, 2011 | 18.09 | 18.46 | 17.50 | 18.20 | 569,552 | +0.32(+1.79%) |
Sep 13, 2011 | 17.54 | 17.97 | 17.37 | 17.88 | 875,419 | +0.35(+2.00%) |
Sep 12, 2011 | 16.82 | 17.59 | 16.77 | 17.53 | 1,098,025 | +0.35(+2.04%) |
Sep 09, 2011 | 17.83 | 18.06 | 16.92 | 17.18 | 1,048,423 | -0.85(-4.71%) |
Sep 08, 2011 | 18.12 | 18.66 | 17.95 | 18.03 | 544,513 | -0.31(-1.69%) |
Sep 07, 2011 | 17.73 | 18.37 | 17.51 | 18.34 | 495,601 | +0.97(+5.58%) |
Sep 06, 2011 | 16.80 | 17.57 | 16.44 | 17.37 | 697,205 | -0.13(-0.74%) |
Sep 02, 2011 | 18.07 | 18.50 | 17.39 | 17.50 | 952,584 | -1.06(-5.71%) |