Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.03 | 17.73 | 16.99 | 17.43 | 1,382,731 | +1.15(+7.04%) |
Nov 29, 2011 | 16.48 | 16.72 | 16.23 | 16.28 | 593,387 | -0.10(-0.62%) |
Nov 28, 2011 | 16.06 | 16.58 | 16.06 | 16.38 | 900,935 | +0.99(+6.40%) |
Nov 25, 2011 | 15.53 | 15.77 | 15.29 | 15.40 | 369,695 | -0.18(-1.15%) |
Nov 23, 2011 | 16.24 | 16.33 | 15.47 | 15.58 | 989,896 | -0.93(-5.61%) |
Nov 22, 2011 | 16.74 | 16.88 | 16.23 | 16.50 | 872,666 | -0.31(-1.82%) |
Nov 21, 2011 | 17.32 | 17.37 | 16.69 | 16.81 | 1,211,195 | -0.82(-4.63%) |
Nov 18, 2011 | 17.79 | 18.05 | 17.52 | 17.62 | 854,009 | -0.02(-0.10%) |
Nov 17, 2011 | 18.24 | 18.31 | 17.41 | 17.64 | 1,347,611 | -0.67(-3.66%) |
Nov 16, 2011 | 18.30 | 18.90 | 18.22 | 18.31 | 941,034 | -0.29(-1.55%) |
Nov 15, 2011 | 18.18 | 18.76 | 18.00 | 18.60 | 803,964 | +0.25(+1.39%) |
Nov 14, 2011 | 18.47 | 18.97 | 18.13 | 18.35 | 1,066,096 | -0.33(-1.77%) |
Nov 11, 2011 | 18.10 | 18.91 | 18.07 | 18.68 | 844,425 | +0.87(+4.86%) |
Nov 10, 2011 | 18.01 | 18.19 | 17.61 | 17.81 | 686,533 | +0.14(+0.82%) |
Nov 09, 2011 | 17.93 | 18.53 | 17.58 | 17.67 | 1,633,105 | -0.95(-5.11%) |
Nov 08, 2011 | 17.92 | 18.70 | 17.51 | 18.62 | 1,957,053 | +0.93(+5.28%) |
Nov 07, 2011 | 17.93 | 17.96 | 17.09 | 17.68 | 1,696,511 | -0.25(-1.37%) |
Nov 04, 2011 | 17.06 | 19.26 | 16.99 | 17.93 | 2,295,751 | +0.59(+3.43%) |
Nov 03, 2011 | 17.23 | 17.39 | 16.55 | 17.34 | 1,853,655 | +0.39(+2.31%) |
Nov 02, 2011 | 17.38 | 17.62 | 16.64 | 16.94 | 2,055,261 | -0.14(-0.80%) |
Nov 01, 2011 | 17.69 | 17.70 | 16.36 | 17.08 | 1,957,346 | -0.64(-3.60%) |
Oct 31, 2011 | 18.09 | 18.43 | 17.71 | 17.72 | 1,099,679 | -0.87(-4.71%) |
Oct 28, 2011 | 18.52 | 18.97 | 18.41 | 18.59 | 1,138,544 | -0.05(-0.27%) |
Oct 27, 2011 | 17.79 | 18.97 | 17.79 | 18.64 | 1,775,049 | +1.55(+9.04%) |
Oct 26, 2011 | 17.06 | 17.23 | 16.38 | 17.10 | 1,311,290 | +0.36(+2.13%) |
Oct 25, 2011 | 17.18 | 17.25 | 16.44 | 16.74 | 789,087 | -0.54(-3.14%) |
Oct 24, 2011 | 17.07 | 17.40 | 17.01 | 17.28 | 1,475,479 | +0.38(+2.26%) |
Oct 21, 2011 | 15.93 | 17.00 | 15.87 | 16.90 | 2,376,278 | +1.27(+8.15%) |
Oct 20, 2011 | 16.07 | 16.14 | 15.12 | 15.63 | 1,249,514 | -0.34(-2.13%) |
Oct 19, 2011 | 16.38 | 16.59 | 15.87 | 15.97 | 936,276 | -0.35(-2.13%) |
Oct 18, 2011 | 15.61 | 16.54 | 15.14 | 16.32 | 1,317,277 | +0.77(+4.97%) |
Oct 17, 2011 | 16.15 | 16.27 | 15.48 | 15.54 | 1,414,682 | -0.65(-3.99%) |
Oct 14, 2011 | 15.85 | 16.55 | 15.85 | 16.19 | 1,374,307 | +0.70(+4.50%) |
Oct 13, 2011 | 15.59 | 15.65 | 15.14 | 15.49 | 1,051,240 | -0.24(-1.51%) |
Oct 12, 2011 | 15.71 | 15.96 | 15.59 | 15.73 | 1,591,788 | +0.15(+0.98%) |
Oct 11, 2011 | 14.84 | 15.66 | 14.75 | 15.58 | 1,378,708 | +0.60(+4.03%) |
Oct 10, 2011 | 14.51 | 15.05 | 14.51 | 14.97 | 1,099,766 | +0.83(+5.89%) |
Oct 07, 2011 | 14.69 | 14.77 | 13.76 | 14.14 | 1,707,898 | -0.47(-3.20%) |
Oct 06, 2011 | 14.50 | 14.75 | 14.32 | 14.61 | 1,778,075 | +0.94(+6.90%) |
Oct 05, 2011 | 12.94 | 13.80 | 12.68 | 13.67 | 2,346,588 | +0.74(+5.72%) |
Oct 04, 2011 | 12.12 | 12.96 | 11.95 | 12.93 | 2,555,774 | +0.60(+4.89%) |
Oct 03, 2011 | 13.11 | 13.48 | 12.25 | 12.32 | 2,155,401 | -1.04(-7.81%) |
Sep 30, 2011 | 13.67 | 13.80 | 13.29 | 13.37 | 1,406,547 | -0.60(-4.32%) |
Sep 29, 2011 | 14.13 | 14.47 | 13.50 | 13.97 | 1,538,917 | +0.22(+1.61%) |
Sep 28, 2011 | 14.79 | 14.87 | 13.73 | 13.75 | 1,281,325 | -0.94(-6.42%) |
Sep 27, 2011 | 14.88 | 15.46 | 14.59 | 14.69 | 1,169,487 | +0.30(+2.07%) |
Sep 26, 2011 | 13.90 | 14.44 | 13.47 | 14.40 | 1,375,360 | +0.71(+5.15%) |
Sep 23, 2011 | 13.64 | 14.30 | 13.56 | 13.69 | 2,172,765 | +0.00(+0.00%) |
Sep 22, 2011 | 13.97 | 14.21 | 13.39 | 13.69 | 2,359,832 | -0.87(-5.95%) |
Sep 21, 2011 | 15.79 | 15.89 | 14.54 | 14.56 | 1,695,810 | -1.21(-7.65%) |
Sep 20, 2011 | 16.43 | 16.54 | 15.71 | 15.76 | 1,169,529 | -0.58(-3.53%) |
Sep 19, 2011 | 16.55 | 16.59 | 15.92 | 16.34 | 945,406 | -0.62(-3.66%) |
Sep 16, 2011 | 17.26 | 17.47 | 16.75 | 16.96 | 1,306,102 | -0.17(-0.99%) |
Sep 15, 2011 | 16.84 | 17.24 | 16.55 | 17.13 | 1,288,996 | +0.54(+3.22%) |
Sep 14, 2011 | 15.52 | 16.94 | 15.52 | 16.60 | 3,302,631 | +1.16(+7.54%) |
Sep 13, 2011 | 15.05 | 15.64 | 14.99 | 15.43 | 1,690,298 | +0.44(+2.95%) |
Sep 12, 2011 | 14.80 | 15.15 | 14.40 | 14.99 | 1,228,166 | +0.25(+1.67%) |
Sep 09, 2011 | 15.27 | 15.31 | 14.35 | 14.74 | 1,764,262 | -0.72(-4.67%) |
Sep 08, 2011 | 15.91 | 16.17 | 15.31 | 15.47 | 1,194,796 | -0.65(-4.06%) |
Sep 07, 2011 | 15.45 | 16.21 | 15.42 | 16.12 | 1,651,698 | +0.99(+6.57%) |
Sep 06, 2011 | 14.86 | 15.33 | 14.59 | 15.13 | 1,336,799 | -0.16(-1.06%) |
Sep 02, 2011 | 15.77 | 15.86 | 15.05 | 15.29 | 1,502,951 | -0.93(-5.76%) |