Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.18 | 14.63 | 14.10 | 14.60 | 4,890,165 | +0.90(+6.60%) |
Nov 29, 2011 | 13.74 | 13.84 | 13.62 | 13.70 | 3,530,043 | -0.05(-0.39%) |
Nov 28, 2011 | 13.89 | 13.92 | 13.59 | 13.75 | 4,750,172 | +0.35(+2.61%) |
Nov 25, 2011 | 13.33 | 13.62 | 13.32 | 13.40 | 2,813,021 | +0.05(+0.40%) |
Nov 23, 2011 | 13.65 | 13.65 | 13.32 | 13.35 | 5,712,220 | -0.43(-3.14%) |
Nov 22, 2011 | 13.94 | 13.98 | 13.69 | 13.78 | 5,058,418 | -0.14(-1.04%) |
Nov 21, 2011 | 14.02 | 14.08 | 13.81 | 13.92 | 6,548,696 | -0.41(-2.86%) |
Nov 18, 2011 | 14.36 | 14.39 | 14.19 | 14.33 | 3,546,343 | +0.06(+0.43%) |
Nov 17, 2011 | 14.44 | 14.67 | 14.20 | 14.27 | 5,304,705 | -0.21(-1.42%) |
Nov 16, 2011 | 14.51 | 14.86 | 14.46 | 14.48 | 5,791,074 | -0.17(-1.19%) |
Nov 15, 2011 | 14.51 | 14.74 | 14.38 | 14.65 | 4,756,305 | +0.08(+0.52%) |
Nov 14, 2011 | 14.89 | 14.90 | 14.45 | 14.58 | 2,340,625 | -0.39(-2.59%) |
Nov 11, 2011 | 14.90 | 15.05 | 14.86 | 14.96 | 4,835,419 | +0.33(+2.23%) |
Nov 10, 2011 | 14.76 | 14.84 | 14.54 | 14.64 | 5,533,865 | +0.14(+1.00%) |
Nov 09, 2011 | 14.96 | 14.99 | 14.44 | 14.49 | 6,257,326 | -0.90(-5.83%) |
Nov 08, 2011 | 15.10 | 15.44 | 14.98 | 15.39 | 5,075,281 | +0.36(+2.38%) |
Nov 07, 2011 | 14.84 | 15.04 | 14.72 | 15.03 | 3,436,279 | +0.16(+1.07%) |
Nov 04, 2011 | 14.90 | 14.97 | 14.65 | 14.87 | 9,183,848 | -0.21(-1.36%) |
Nov 03, 2011 | 14.99 | 15.13 | 14.49 | 15.08 | 5,591,839 | +0.33(+2.22%) |
Nov 02, 2011 | 14.59 | 14.80 | 14.48 | 14.75 | 5,366,524 | +0.48(+3.35%) |
Nov 01, 2011 | 14.38 | 14.75 | 14.25 | 14.27 | 10,134,557 | -0.74(-4.96%) |
Oct 31, 2011 | 15.25 | 15.39 | 15.01 | 15.02 | 5,207,913 | -0.49(-3.14%) |
Oct 28, 2011 | 15.47 | 15.62 | 15.34 | 15.50 | 6,154,938 | -0.07(-0.44%) |
Oct 27, 2011 | 15.47 | 15.72 | 15.20 | 15.57 | 8,416,530 | +0.75(+5.08%) |
Oct 26, 2011 | 14.78 | 14.92 | 14.52 | 14.82 | 6,664,930 | +0.28(+1.93%) |
Oct 25, 2011 | 14.90 | 14.90 | 14.49 | 14.54 | 7,170,880 | -0.50(-3.34%) |
Oct 24, 2011 | 14.77 | 15.11 | 14.67 | 15.04 | 5,992,830 | +0.33(+2.22%) |
Oct 21, 2011 | 14.68 | 14.76 | 14.49 | 14.71 | 17,970,168 | +0.25(+1.73%) |
Oct 20, 2011 | 14.22 | 14.53 | 14.02 | 14.46 | 14,038,630 | +0.25(+1.76%) |
Oct 19, 2011 | 14.61 | 14.79 | 14.18 | 14.21 | 16,263,186 | -0.42(-2.86%) |
Oct 18, 2011 | 13.95 | 14.82 | 13.88 | 14.63 | 25,412,634 | +0.82(+5.94%) |
Oct 17, 2011 | 14.20 | 14.23 | 13.77 | 13.81 | 15,241,784 | -0.56(-3.91%) |
Oct 14, 2011 | 14.46 | 14.56 | 14.04 | 14.37 | 22,892,708 | +0.10(+0.69%) |
Oct 13, 2011 | 14.52 | 14.52 | 14.01 | 14.27 | 20,446,296 | -0.43(-2.90%) |
Oct 12, 2011 | 14.42 | 15.03 | 14.38 | 14.70 | 13,297,087 | +0.45(+3.15%) |
Oct 11, 2011 | 14.00 | 14.35 | 13.86 | 14.25 | 5,446,121 | +0.11(+0.75%) |
Oct 10, 2011 | 13.76 | 14.16 | 13.76 | 14.14 | 5,358,263 | +0.69(+5.14%) |
Oct 07, 2011 | 14.12 | 14.12 | 13.38 | 13.45 | 7,960,678 | -0.58(-4.12%) |
Oct 06, 2011 | 13.82 | 14.06 | 13.63 | 14.03 | 9,681,181 | +0.60(+4.47%) |
Oct 05, 2011 | 13.25 | 13.51 | 12.97 | 13.43 | 8,465,437 | +0.15(+1.14%) |
Oct 04, 2011 | 12.53 | 13.31 | 12.29 | 13.28 | 10,073,094 | +0.56(+4.42%) |
Oct 03, 2011 | 13.40 | 13.51 | 12.69 | 12.71 | 7,164,208 | -0.62(-4.62%) |
Sep 30, 2011 | 13.63 | 13.73 | 13.33 | 13.33 | 13,993,331 | -0.54(-3.89%) |
Sep 29, 2011 | 13.82 | 13.95 | 13.44 | 13.87 | 4,880,138 | +0.46(+3.40%) |
Sep 28, 2011 | 13.95 | 13.97 | 13.41 | 13.41 | 4,103,583 | -0.49(-3.50%) |
Sep 27, 2011 | 14.27 | 14.38 | 13.79 | 13.90 | 11,731,198 | +0.00(+0.00%) |
Sep 26, 2011 | 13.37 | 13.93 | 13.32 | 13.90 | 16,523,231 | +0.69(+5.24%) |
Sep 23, 2011 | 12.87 | 13.29 | 12.86 | 13.21 | 10,566,893 | +0.22(+1.70%) |
Sep 22, 2011 | 12.97 | 13.19 | 12.76 | 12.99 | 10,474,290 | -0.36(-2.73%) |
Sep 21, 2011 | 14.14 | 14.20 | 13.35 | 13.35 | 30,219,118 | -0.80(-5.64%) |
Sep 20, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 5,253,862 | -0.04(-0.27%) |
Sep 19, 2011 | 14.28 | 14.32 | 14.04 | 14.19 | 4,755,341 | -0.41(-2.81%) |
Sep 16, 2011 | 14.69 | 14.78 | 14.32 | 14.60 | 6,760,765 | -0.05(-0.35%) |
Sep 15, 2011 | 14.46 | 14.66 | 14.35 | 14.65 | 6,070,549 | +0.34(+2.38%) |
Sep 14, 2011 | 14.17 | 14.50 | 13.94 | 14.31 | 11,831,484 | +0.25(+1.78%) |
Sep 13, 2011 | 14.00 | 14.30 | 13.93 | 14.06 | 7,846,397 | +0.16(+1.14%) |
Sep 12, 2011 | 13.43 | 13.93 | 13.42 | 13.90 | 22,501,232 | +0.23(+1.72%) |
Sep 09, 2011 | 13.98 | 14.13 | 13.65 | 13.67 | 16,501,410 | -0.48(-3.37%) |
Sep 08, 2011 | 14.39 | 14.48 | 14.07 | 14.14 | 3,244,519 | -0.37(-2.55%) |
Sep 07, 2011 | 14.03 | 14.56 | 13.92 | 14.52 | 4,898,209 | +0.79(+5.73%) |
Sep 06, 2011 | 13.47 | 13.75 | 13.40 | 13.73 | 4,280,758 | -0.22(-1.57%) |
Sep 02, 2011 | 14.17 | 14.27 | 13.90 | 13.95 | 3,961,099 | -0.67(-4.60%) |