Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.11 | 15.25 | 14.76 | 15.00 | 3,933,526 | +0.26(+1.76%) |
Nov 29, 2011 | 14.80 | 14.96 | 14.69 | 14.74 | 2,080,734 | -0.01(-0.07%) |
Nov 28, 2011 | 14.89 | 15.15 | 14.64 | 14.75 | 1,948,992 | +0.27(+1.86%) |
Nov 25, 2011 | 14.22 | 14.67 | 14.18 | 14.48 | 711,782 | +0.26(+1.83%) |
Nov 23, 2011 | 14.47 | 14.54 | 14.18 | 14.22 | 1,933,542 | -0.42(-2.87%) |
Nov 22, 2011 | 14.61 | 14.76 | 14.35 | 14.64 | 2,219,366 | -0.02(-0.14%) |
Nov 21, 2011 | 14.56 | 14.78 | 14.42 | 14.66 | 2,254,319 | -0.19(-1.28%) |
Nov 18, 2011 | 15.05 | 15.10 | 14.52 | 14.85 | 2,871,783 | -0.11(-0.74%) |
Nov 17, 2011 | 15.13 | 15.32 | 14.87 | 14.96 | 2,891,930 | -0.23(-1.51%) |
Nov 16, 2011 | 15.06 | 15.39 | 15.00 | 15.19 | 3,041,040 | -0.06(-0.39%) |
Nov 15, 2011 | 15.06 | 15.35 | 14.98 | 15.25 | 1,607,257 | +0.14(+0.93%) |
Nov 14, 2011 | 15.29 | 15.42 | 15.07 | 15.11 | 1,933,063 | -0.32(-2.07%) |
Nov 11, 2011 | 15.23 | 15.50 | 15.14 | 15.43 | 1,587,146 | +0.47(+3.14%) |
Nov 10, 2011 | 14.92 | 15.05 | 14.55 | 14.96 | 2,790,047 | +0.34(+2.33%) |
Nov 09, 2011 | 14.84 | 14.99 | 14.60 | 14.62 | 3,290,784 | -0.59(-3.88%) |
Nov 08, 2011 | 15.31 | 15.45 | 14.91 | 15.21 | 2,878,311 | -0.09(-0.59%) |
Nov 07, 2011 | 15.37 | 15.75 | 15.04 | 15.30 | 4,054,275 | +0.43(+2.89%) |
Nov 04, 2011 | 14.92 | 14.97 | 14.59 | 14.87 | 1,997,393 | -0.13(-0.87%) |
Nov 03, 2011 | 14.68 | 15.14 | 14.46 | 15.00 | 2,923,510 | +0.55(+3.81%) |
Nov 02, 2011 | 14.75 | 14.95 | 14.40 | 14.45 | 4,615,405 | -0.14(-0.96%) |
Nov 01, 2011 | 14.41 | 14.79 | 14.18 | 14.59 | 4,055,488 | +0.12(+0.83%) |
Oct 31, 2011 | 14.96 | 15.14 | 14.44 | 14.47 | 5,626,142 | -0.67(-4.43%) |
Oct 28, 2011 | 17.00 | 17.00 | 14.50 | 15.14 | 11,643,612 | -2.17(-12.54%) |
Oct 27, 2011 | 17.94 | 18.07 | 16.93 | 17.31 | 5,416,256 | -0.20(-1.14%) |
Oct 26, 2011 | 17.77 | 17.87 | 17.39 | 17.51 | 3,081,684 | +0.02(+0.11%) |
Oct 25, 2011 | 17.99 | 18.06 | 17.46 | 17.49 | 2,836,914 | -0.58(-3.21%) |
Oct 24, 2011 | 17.66 | 18.14 | 17.63 | 18.07 | 3,230,623 | +0.50(+2.85%) |
Oct 21, 2011 | 17.26 | 17.78 | 17.16 | 17.57 | 2,690,854 | +0.61(+3.60%) |
Oct 20, 2011 | 17.38 | 17.43 | 16.75 | 16.96 | 1,893,531 | -0.35(-2.02%) |
Oct 19, 2011 | 17.50 | 17.73 | 17.21 | 17.31 | 1,567,814 | -0.23(-1.31%) |
Oct 18, 2011 | 17.17 | 17.82 | 16.93 | 17.54 | 2,229,633 | +0.32(+1.86%) |
Oct 17, 2011 | 17.95 | 17.95 | 17.16 | 17.22 | 2,104,204 | -0.89(-4.91%) |
Oct 14, 2011 | 17.76 | 18.25 | 17.68 | 18.11 | 2,396,361 | +0.57(+3.25%) |
Oct 13, 2011 | 16.92 | 17.58 | 16.91 | 17.54 | 2,569,040 | +0.50(+2.93%) |
Oct 12, 2011 | 17.42 | 17.47 | 16.99 | 17.04 | 3,240,962 | -0.16(-0.93%) |
Oct 11, 2011 | 17.40 | 17.48 | 17.01 | 17.20 | 2,237,213 | -0.28(-1.60%) |
Oct 10, 2011 | 16.71 | 17.50 | 16.69 | 17.48 | 2,161,425 | +1.11(+6.78%) |
Oct 07, 2011 | 16.82 | 16.86 | 16.35 | 16.37 | 2,076,124 | -0.32(-1.92%) |
Oct 06, 2011 | 16.61 | 16.78 | 16.46 | 16.69 | 2,240,873 | +0.48(+2.96%) |
Oct 05, 2011 | 15.91 | 16.26 | 15.66 | 16.21 | 2,901,613 | +0.33(+2.08%) |
Oct 04, 2011 | 14.98 | 15.92 | 14.45 | 15.88 | 4,027,703 | +0.86(+5.73%) |
Oct 03, 2011 | 15.66 | 15.81 | 15.01 | 15.02 | 3,493,298 | -0.71(-4.51%) |
Sep 30, 2011 | 16.37 | 16.47 | 15.71 | 15.73 | 2,953,727 | -0.94(-5.64%) |
Sep 29, 2011 | 17.21 | 17.32 | 16.32 | 16.67 | 3,141,854 | -0.39(-2.29%) |
Sep 28, 2011 | 17.89 | 18.00 | 16.99 | 17.06 | 2,236,343 | -0.88(-4.91%) |
Sep 27, 2011 | 17.89 | 18.46 | 17.74 | 17.94 | 2,661,641 | +0.50(+2.87%) |
Sep 26, 2011 | 17.19 | 17.50 | 16.83 | 17.44 | 3,351,299 | +0.45(+2.65%) |
Sep 23, 2011 | 16.12 | 17.11 | 16.05 | 16.99 | 2,954,934 | +0.74(+4.55%) |
Sep 22, 2011 | 16.17 | 16.42 | 15.93 | 16.25 | 4,238,649 | -0.59(-3.50%) |
Sep 21, 2011 | 17.44 | 17.49 | 16.79 | 16.84 | 2,371,774 | -0.65(-3.72%) |
Sep 20, 2011 | 17.70 | 18.03 | 17.46 | 17.49 | 2,870,162 | -0.05(-0.29%) |
Sep 19, 2011 | 17.56 | 17.70 | 17.25 | 17.54 | 3,289,724 | -0.32(-1.79%) |
Sep 16, 2011 | 17.54 | 18.13 | 17.50 | 17.86 | 3,644,940 | +0.38(+2.17%) |
Sep 15, 2011 | 18.02 | 18.09 | 17.37 | 17.48 | 3,596,795 | -0.35(-1.96%) |
Sep 14, 2011 | 16.78 | 18.09 | 16.69 | 17.83 | 6,383,896 | +1.16(+6.96%) |
Sep 13, 2011 | 16.07 | 16.75 | 16.03 | 16.67 | 4,264,761 | +0.70(+4.38%) |
Sep 12, 2011 | 15.73 | 16.03 | 15.40 | 15.97 | 5,543,880 | -0.02(-0.13%) |
Sep 09, 2011 | 16.43 | 16.51 | 15.89 | 15.99 | 3,444,090 | -0.68(-4.08%) |
Sep 08, 2011 | 16.88 | 17.08 | 16.53 | 16.67 | 2,994,474 | -0.43(-2.51%) |
Sep 07, 2011 | 16.90 | 17.15 | 16.76 | 17.10 | 1,994,688 | +0.53(+3.20%) |
Sep 06, 2011 | 16.34 | 16.69 | 16.14 | 16.57 | 2,444,621 | -0.37(-2.18%) |
Sep 02, 2011 | 17.39 | 17.49 | 16.76 | 16.94 | 2,289,431 | -0.90(-5.04%) |