Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.95 | 15.11 | 14.78 | 15.09 | 5,098,890 | +0.51(+3.52%) |
Nov 29, 2011 | 14.68 | 14.70 | 14.46 | 14.58 | 2,891,091 | +0.00(+0.00%) |
Nov 28, 2011 | 14.73 | 14.92 | 14.41 | 14.58 | 2,827,883 | +0.23(+1.60%) |
Nov 25, 2011 | 14.42 | 14.58 | 14.35 | 14.35 | 2,604,013 | -0.05(-0.32%) |
Nov 23, 2011 | 15.08 | 15.10 | 14.38 | 14.39 | 5,069,996 | -0.84(-5.49%) |
Nov 22, 2011 | 15.47 | 15.47 | 15.17 | 15.23 | 2,235,159 | -0.23(-1.49%) |
Nov 21, 2011 | 15.56 | 15.60 | 15.30 | 15.46 | 4,128,004 | -0.28(-1.75%) |
Nov 18, 2011 | 16.00 | 16.11 | 15.73 | 15.73 | 4,219,395 | -0.17(-1.06%) |
Nov 17, 2011 | 15.99 | 16.15 | 15.70 | 15.90 | 3,198,284 | -0.10(-0.62%) |
Nov 16, 2011 | 16.25 | 16.32 | 15.96 | 16.00 | 3,629,325 | -0.38(-2.29%) |
Nov 15, 2011 | 16.51 | 16.59 | 16.38 | 16.38 | 2,630,380 | -0.18(-1.06%) |
Nov 14, 2011 | 16.82 | 16.90 | 16.50 | 16.55 | 2,205,071 | -0.25(-1.46%) |
Nov 11, 2011 | 16.85 | 16.92 | 16.69 | 16.80 | 2,052,048 | +0.21(+1.25%) |
Nov 10, 2011 | 16.89 | 16.97 | 16.46 | 16.59 | 3,306,960 | +0.02(+0.09%) |
Nov 09, 2011 | 16.80 | 16.90 | 16.53 | 16.58 | 3,526,403 | -0.73(-4.21%) |
Nov 08, 2011 | 16.92 | 17.34 | 16.82 | 17.31 | 3,109,149 | +0.47(+2.78%) |
Nov 07, 2011 | 16.45 | 16.95 | 16.38 | 16.84 | 4,340,810 | +0.34(+2.04%) |
Nov 04, 2011 | 16.49 | 16.60 | 16.34 | 16.50 | 4,337,453 | -0.13(-0.78%) |
Nov 03, 2011 | 16.17 | 17.22 | 15.88 | 16.63 | 4,922,231 | +0.53(+3.29%) |
Nov 02, 2011 | 15.93 | 16.18 | 15.91 | 16.10 | 3,073,409 | +0.38(+2.39%) |
Nov 01, 2011 | 15.92 | 16.12 | 15.66 | 15.73 | 3,290,389 | -0.70(-4.25%) |
Oct 31, 2011 | 16.43 | 16.61 | 16.24 | 16.42 | 2,576,587 | -0.22(-1.34%) |
Oct 28, 2011 | 16.79 | 16.81 | 16.54 | 16.65 | 3,754,222 | -0.16(-0.96%) |
Oct 27, 2011 | 16.33 | 16.99 | 16.30 | 16.81 | 4,745,396 | +0.85(+5.33%) |
Oct 26, 2011 | 16.26 | 16.31 | 15.79 | 15.96 | 3,047,720 | -0.08(-0.53%) |
Oct 25, 2011 | 16.41 | 16.41 | 16.01 | 16.04 | 2,215,704 | -0.43(-2.61%) |
Oct 24, 2011 | 16.42 | 16.62 | 16.26 | 16.47 | 2,944,346 | +0.04(+0.23%) |
Oct 21, 2011 | 16.23 | 16.59 | 16.16 | 16.43 | 2,665,359 | +0.39(+2.44%) |
Oct 20, 2011 | 16.02 | 16.09 | 15.68 | 16.04 | 3,117,499 | +0.02(+0.14%) |
Oct 19, 2011 | 16.11 | 16.42 | 15.94 | 16.02 | 3,637,012 | -0.11(-0.67%) |
Oct 18, 2011 | 15.78 | 16.19 | 15.60 | 16.13 | 3,751,149 | +0.39(+2.48%) |
Oct 17, 2011 | 16.13 | 16.23 | 15.70 | 15.73 | 2,694,854 | -0.48(-2.93%) |
Oct 14, 2011 | 16.23 | 16.29 | 16.08 | 16.21 | 1,962,744 | +0.18(+1.10%) |
Oct 13, 2011 | 16.00 | 16.06 | 15.70 | 16.03 | 3,231,433 | -0.06(-0.38%) |
Oct 12, 2011 | 16.10 | 16.28 | 15.86 | 16.09 | 5,408,409 | +0.16(+1.01%) |
Oct 11, 2011 | 15.85 | 16.13 | 15.78 | 15.93 | 3,359,020 | -0.08(-0.53%) |
Oct 10, 2011 | 15.90 | 16.04 | 15.83 | 16.02 | 2,430,277 | +0.38(+2.40%) |
Oct 07, 2011 | 16.04 | 16.04 | 15.45 | 15.64 | 4,106,014 | -0.33(-2.06%) |
Oct 06, 2011 | 16.01 | 16.19 | 15.84 | 15.97 | 3,944,000 | +0.25(+1.56%) |
Oct 05, 2011 | 15.01 | 15.76 | 14.90 | 15.73 | 6,919,292 | +0.72(+4.80%) |
Oct 04, 2011 | 14.97 | 15.04 | 14.30 | 15.01 | 7,021,942 | -0.28(-1.81%) |
Oct 03, 2011 | 16.10 | 16.26 | 15.26 | 15.28 | 4,775,167 | -0.98(-6.03%) |
Sep 30, 2011 | 16.39 | 16.57 | 16.17 | 16.26 | 3,725,609 | -0.33(-1.99%) |
Sep 29, 2011 | 16.55 | 16.70 | 16.35 | 16.59 | 3,708,710 | +0.31(+1.93%) |
Sep 28, 2011 | 16.72 | 16.85 | 16.25 | 16.28 | 5,032,898 | -0.36(-2.17%) |
Sep 27, 2011 | 17.16 | 17.19 | 16.58 | 16.64 | 4,805,956 | -0.17(-1.00%) |
Sep 26, 2011 | 16.80 | 16.96 | 16.43 | 16.81 | 3,195,439 | +0.12(+0.74%) |
Sep 23, 2011 | 16.51 | 17.10 | 16.49 | 16.69 | 4,731,646 | +0.05(+0.28%) |
Sep 22, 2011 | 16.69 | 16.78 | 16.43 | 16.64 | 6,362,278 | -0.51(-2.99%) |
Sep 21, 2011 | 17.64 | 17.71 | 17.13 | 17.15 | 6,146,038 | -0.48(-2.74%) |
Sep 20, 2011 | 17.73 | 18.11 | 17.38 | 17.64 | 3,614,625 | +0.02(+0.13%) |
Sep 19, 2011 | 17.64 | 17.70 | 17.44 | 17.61 | 3,936,257 | -0.36(-2.01%) |
Sep 16, 2011 | 18.30 | 18.50 | 17.92 | 17.97 | 5,620,224 | -0.27(-1.47%) |
Sep 15, 2011 | 17.90 | 18.31 | 17.82 | 18.24 | 3,569,225 | +0.46(+2.59%) |
Sep 14, 2011 | 17.80 | 18.01 | 17.44 | 17.78 | 3,903,356 | +0.01(+0.04%) |
Sep 13, 2011 | 17.71 | 17.80 | 17.42 | 17.77 | 2,701,098 | +0.18(+1.05%) |
Sep 12, 2011 | 17.28 | 17.61 | 17.18 | 17.59 | 2,572,746 | +0.18(+1.01%) |
Sep 09, 2011 | 17.87 | 17.98 | 17.35 | 17.41 | 4,148,725 | -0.64(-3.53%) |
Sep 08, 2011 | 18.02 | 18.45 | 17.95 | 18.05 | 2,905,297 | -0.01(-0.04%) |
Sep 07, 2011 | 17.77 | 18.11 | 17.72 | 18.06 | 3,055,799 | +0.57(+3.29%) |
Sep 06, 2011 | 17.25 | 17.49 | 17.08 | 17.48 | 3,437,908 | -0.28(-1.55%) |
Sep 02, 2011 | 17.71 | 17.89 | 17.51 | 17.76 | 2,520,900 | -0.30(-1.66%) |