Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.28 | 17.77 | 17.11 | 17.77 | 2,920,889 | +1.22(+7.37%) |
Nov 29, 2011 | 16.63 | 16.70 | 16.41 | 16.55 | 1,832,631 | -0.06(-0.36%) |
Nov 28, 2011 | 16.70 | 16.76 | 16.40 | 16.61 | 3,216,568 | +0.47(+2.89%) |
Nov 25, 2011 | 16.14 | 16.45 | 16.02 | 16.14 | 772,724 | -0.02(-0.14%) |
Nov 23, 2011 | 16.61 | 16.62 | 16.12 | 16.16 | 3,521,936 | -0.60(-3.59%) |
Nov 22, 2011 | 16.82 | 16.98 | 16.60 | 16.76 | 2,733,529 | -0.11(-0.67%) |
Nov 21, 2011 | 17.04 | 17.12 | 16.70 | 16.88 | 5,710,207 | -0.55(-3.15%) |
Nov 18, 2011 | 17.31 | 17.47 | 17.10 | 17.43 | 1,623,170 | +0.23(+1.31%) |
Nov 17, 2011 | 17.35 | 17.70 | 17.12 | 17.20 | 2,943,465 | -0.18(-1.04%) |
Nov 16, 2011 | 17.35 | 17.87 | 17.28 | 17.38 | 2,460,673 | -0.18(-1.03%) |
Nov 15, 2011 | 17.25 | 17.67 | 17.13 | 17.56 | 2,190,805 | +0.23(+1.30%) |
Nov 14, 2011 | 17.63 | 17.72 | 17.20 | 17.34 | 1,621,096 | -0.43(-2.42%) |
Nov 11, 2011 | 17.64 | 17.91 | 17.63 | 17.77 | 3,100,708 | +0.37(+2.12%) |
Nov 10, 2011 | 17.43 | 17.62 | 17.27 | 17.40 | 1,925,412 | +0.18(+1.05%) |
Nov 09, 2011 | 17.74 | 17.81 | 17.15 | 17.22 | 2,438,942 | -1.03(-5.65%) |
Nov 08, 2011 | 18.04 | 18.31 | 17.74 | 18.25 | 3,444,539 | +0.39(+2.19%) |
Nov 07, 2011 | 17.58 | 17.92 | 17.43 | 17.86 | 2,598,083 | +0.14(+0.81%) |
Nov 04, 2011 | 17.74 | 17.80 | 17.40 | 17.71 | 2,166,501 | -0.17(-0.97%) |
Nov 03, 2011 | 17.66 | 17.99 | 17.14 | 17.89 | 3,402,205 | +0.44(+2.50%) |
Nov 02, 2011 | 17.24 | 17.52 | 17.05 | 17.45 | 2,714,944 | +0.66(+3.95%) |
Nov 01, 2011 | 17.02 | 17.44 | 16.74 | 16.79 | 6,661,474 | -0.87(-4.94%) |
Oct 31, 2011 | 18.06 | 18.13 | 17.62 | 17.66 | 2,513,537 | -0.54(-2.98%) |
Oct 28, 2011 | 18.34 | 18.47 | 18.05 | 18.20 | 3,158,691 | -0.14(-0.74%) |
Oct 27, 2011 | 18.16 | 18.50 | 17.93 | 18.34 | 6,209,089 | +0.90(+5.14%) |
Oct 26, 2011 | 17.33 | 17.55 | 17.01 | 17.44 | 5,479,033 | +0.40(+2.34%) |
Oct 25, 2011 | 17.49 | 17.50 | 16.97 | 17.04 | 5,107,705 | -0.60(-3.41%) |
Oct 24, 2011 | 17.42 | 17.73 | 17.09 | 17.64 | 5,764,909 | +0.40(+2.31%) |
Oct 21, 2011 | 16.96 | 17.27 | 16.73 | 17.25 | 5,636,308 | +0.50(+2.97%) |
Oct 20, 2011 | 16.54 | 16.77 | 16.15 | 16.75 | 3,164,354 | +0.27(+1.64%) |
Oct 19, 2011 | 16.42 | 16.68 | 16.28 | 16.48 | 5,548,900 | +0.01(+0.05%) |
Oct 18, 2011 | 15.63 | 16.67 | 15.59 | 16.47 | 6,380,191 | +0.94(+6.06%) |
Oct 17, 2011 | 16.10 | 16.10 | 15.48 | 15.53 | 3,133,190 | -0.68(-4.20%) |
Oct 14, 2011 | 16.32 | 16.46 | 15.85 | 16.21 | 3,175,649 | +0.14(+0.87%) |
Oct 13, 2011 | 16.34 | 16.34 | 15.78 | 16.07 | 3,582,137 | -0.35(-2.11%) |
Oct 12, 2011 | 16.12 | 16.76 | 16.11 | 16.42 | 5,108,423 | +0.42(+2.64%) |
Oct 11, 2011 | 15.54 | 16.15 | 15.54 | 16.00 | 3,616,380 | +0.16(+1.00%) |
Oct 10, 2011 | 15.31 | 15.86 | 15.27 | 15.84 | 3,484,837 | +0.84(+5.57%) |
Oct 07, 2011 | 15.82 | 15.92 | 14.98 | 15.00 | 4,675,589 | -0.77(-4.87%) |
Oct 06, 2011 | 15.59 | 15.81 | 15.48 | 15.77 | 3,291,183 | +0.47(+3.10%) |
Oct 05, 2011 | 15.04 | 15.41 | 14.75 | 15.30 | 5,965,741 | +0.20(+1.30%) |
Oct 04, 2011 | 13.81 | 15.11 | 13.78 | 15.10 | 7,555,159 | +1.12(+8.02%) |
Oct 03, 2011 | 14.41 | 14.79 | 13.94 | 13.98 | 8,212,731 | -0.56(-3.83%) |
Sep 30, 2011 | 14.80 | 15.06 | 14.50 | 14.54 | 3,548,071 | -0.54(-3.59%) |
Sep 29, 2011 | 14.81 | 15.08 | 14.57 | 15.08 | 2,651,617 | +0.66(+4.60%) |
Sep 28, 2011 | 15.00 | 15.21 | 14.42 | 14.42 | 2,378,424 | -0.72(-4.77%) |
Sep 27, 2011 | 15.21 | 15.49 | 14.97 | 15.14 | 7,363,315 | +0.22(+1.46%) |
Sep 26, 2011 | 14.64 | 14.93 | 14.29 | 14.92 | 3,506,053 | +0.55(+3.82%) |
Sep 23, 2011 | 14.25 | 14.61 | 14.20 | 14.37 | 2,297,342 | +0.05(+0.37%) |
Sep 22, 2011 | 14.06 | 14.46 | 14.00 | 14.32 | 11,278,787 | -0.09(-0.63%) |
Sep 21, 2011 | 15.44 | 15.44 | 14.41 | 14.41 | 4,913,026 | -0.99(-6.41%) |
Sep 20, 2011 | 15.55 | 15.77 | 15.35 | 15.39 | 2,230,124 | -0.14(-0.92%) |
Sep 19, 2011 | 15.76 | 15.85 | 15.42 | 15.54 | 2,484,400 | -0.56(-3.46%) |
Sep 16, 2011 | 16.27 | 16.34 | 15.80 | 16.09 | 3,920,457 | -0.12(-0.73%) |
Sep 15, 2011 | 15.86 | 16.21 | 15.75 | 16.21 | 2,634,873 | +0.37(+2.36%) |
Sep 14, 2011 | 15.72 | 16.06 | 15.37 | 15.84 | 3,318,853 | +0.25(+1.63%) |
Sep 13, 2011 | 15.29 | 15.79 | 15.29 | 15.58 | 4,656,865 | +0.31(+2.06%) |
Sep 12, 2011 | 14.75 | 15.35 | 14.75 | 15.27 | 5,327,663 | +0.27(+1.80%) |
Sep 09, 2011 | 15.36 | 15.51 | 14.87 | 15.00 | 4,078,711 | -0.46(-3.00%) |
Sep 08, 2011 | 15.79 | 15.94 | 15.38 | 15.46 | 3,212,872 | -0.53(-3.32%) |
Sep 07, 2011 | 15.39 | 16.05 | 15.34 | 16.00 | 4,212,099 | +0.89(+5.90%) |
Sep 06, 2011 | 14.66 | 15.13 | 14.66 | 15.11 | 3,613,940 | -0.04(-0.30%) |
Sep 02, 2011 | 15.60 | 15.72 | 15.11 | 15.15 | 3,971,475 | -0.76(-4.80%) |