Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.02 | 17.17 | 16.63 | 16.93 | 4,613,410 | +0.52(+3.19%) |
Nov 29, 2011 | 16.66 | 16.66 | 16.21 | 16.41 | 2,764,135 | -0.15(-0.91%) |
Nov 28, 2011 | 16.38 | 16.91 | 16.27 | 16.56 | 6,013,232 | +1.40(+9.23%) |
Nov 25, 2011 | 15.22 | 15.45 | 15.09 | 15.16 | 1,886,397 | -0.17(-1.08%) |
Nov 23, 2011 | 15.52 | 15.58 | 15.32 | 15.32 | 2,310,098 | -0.39(-2.51%) |
Nov 22, 2011 | 15.93 | 16.08 | 15.69 | 15.72 | 3,077,335 | -0.29(-1.84%) |
Nov 21, 2011 | 15.84 | 16.11 | 15.62 | 16.01 | 3,861,917 | -0.05(-0.31%) |
Nov 18, 2011 | 16.87 | 17.00 | 15.82 | 16.06 | 7,234,461 | +0.40(+2.57%) |
Nov 17, 2011 | 15.82 | 15.86 | 15.43 | 15.66 | 5,225,220 | -0.11(-0.68%) |
Nov 16, 2011 | 16.13 | 16.25 | 15.71 | 15.77 | 3,463,813 | -0.43(-2.66%) |
Nov 15, 2011 | 16.43 | 16.52 | 16.14 | 16.20 | 4,396,516 | -0.21(-1.27%) |
Nov 14, 2011 | 16.61 | 16.84 | 16.23 | 16.41 | 3,885,869 | -0.26(-1.55%) |
Nov 11, 2011 | 16.19 | 16.87 | 16.08 | 16.66 | 4,430,126 | +0.75(+4.69%) |
Nov 10, 2011 | 15.55 | 16.01 | 15.54 | 15.92 | 7,005,597 | +0.78(+5.17%) |
Nov 09, 2011 | 15.40 | 15.52 | 15.05 | 15.14 | 4,321,631 | -0.68(-4.31%) |
Nov 08, 2011 | 15.95 | 16.01 | 15.42 | 15.82 | 3,491,035 | -0.09(-0.59%) |
Nov 07, 2011 | 15.94 | 16.05 | 15.62 | 15.91 | 3,778,477 | -0.07(-0.45%) |
Nov 04, 2011 | 15.93 | 16.11 | 15.72 | 15.98 | 2,985,653 | -0.17(-1.02%) |
Nov 03, 2011 | 15.84 | 16.21 | 15.08 | 16.15 | 6,810,631 | +0.39(+2.46%) |
Nov 02, 2011 | 15.17 | 15.77 | 15.04 | 15.76 | 6,254,412 | +0.77(+5.12%) |
Nov 01, 2011 | 15.16 | 15.57 | 14.94 | 14.99 | 6,461,805 | -0.70(-4.44%) |
Oct 31, 2011 | 15.92 | 16.10 | 15.67 | 15.69 | 3,083,325 | -0.47(-2.93%) |
Oct 28, 2011 | 16.26 | 16.48 | 15.93 | 16.16 | 3,449,598 | -0.19(-1.18%) |
Oct 27, 2011 | 16.35 | 16.52 | 16.04 | 16.36 | 3,745,603 | +0.54(+3.40%) |
Oct 26, 2011 | 16.21 | 16.21 | 15.54 | 15.82 | 3,020,722 | -0.13(-0.81%) |
Oct 25, 2011 | 15.95 | 16.21 | 15.83 | 15.95 | 2,010,943 | -0.19(-1.20%) |
Oct 24, 2011 | 15.90 | 16.26 | 15.90 | 16.14 | 3,734,677 | +0.24(+1.49%) |
Oct 21, 2011 | 16.05 | 16.18 | 15.71 | 15.90 | 2,556,386 | +0.07(+0.45%) |
Oct 20, 2011 | 15.68 | 15.89 | 15.46 | 15.83 | 2,501,081 | +0.14(+0.91%) |
Oct 19, 2011 | 15.27 | 16.03 | 15.19 | 15.69 | 5,209,948 | +0.34(+2.20%) |
Oct 18, 2011 | 14.93 | 15.54 | 14.43 | 15.35 | 2,639,882 | +0.34(+2.25%) |
Oct 17, 2011 | 15.38 | 15.62 | 14.95 | 15.01 | 2,370,221 | -0.51(-3.28%) |
Oct 14, 2011 | 15.44 | 15.58 | 15.14 | 15.52 | 1,513,711 | +0.28(+1.84%) |
Oct 13, 2011 | 15.29 | 15.47 | 14.95 | 15.24 | 2,662,839 | -0.06(-0.38%) |
Oct 12, 2011 | 15.40 | 15.54 | 15.20 | 15.30 | 3,615,362 | +0.05(+0.31%) |
Oct 11, 2011 | 15.36 | 15.36 | 14.98 | 15.25 | 3,588,621 | -0.19(-1.24%) |
Oct 10, 2011 | 15.34 | 15.55 | 15.23 | 15.45 | 1,688,853 | +0.42(+2.80%) |
Oct 07, 2011 | 15.35 | 15.59 | 14.95 | 15.03 | 2,860,259 | -0.25(-1.63%) |
Oct 06, 2011 | 15.08 | 15.32 | 14.99 | 15.28 | 3,526,518 | +0.69(+4.74%) |
Oct 05, 2011 | 14.07 | 14.68 | 14.03 | 14.58 | 3,934,222 | +0.56(+3.96%) |
Oct 04, 2011 | 13.56 | 14.05 | 13.03 | 14.03 | 5,147,671 | +0.26(+1.86%) |
Oct 03, 2011 | 14.19 | 14.41 | 13.72 | 13.77 | 5,943,078 | -0.53(-3.73%) |
Sep 30, 2011 | 14.99 | 15.26 | 14.30 | 14.31 | 4,241,754 | -0.95(-6.25%) |
Sep 29, 2011 | 15.60 | 15.67 | 14.68 | 15.26 | 2,859,399 | -0.02(-0.14%) |
Sep 28, 2011 | 15.86 | 15.99 | 15.15 | 15.28 | 4,201,557 | -0.57(-3.59%) |
Sep 27, 2011 | 16.02 | 16.25 | 15.77 | 15.85 | 2,785,248 | +0.22(+1.41%) |
Sep 26, 2011 | 15.19 | 15.66 | 15.05 | 15.63 | 4,108,614 | +0.51(+3.39%) |
Sep 23, 2011 | 14.45 | 15.35 | 14.44 | 15.12 | 4,162,721 | +0.85(+5.99%) |
Sep 22, 2011 | 14.11 | 14.41 | 13.79 | 14.26 | 4,592,389 | -0.27(-1.86%) |
Sep 21, 2011 | 14.99 | 15.20 | 14.52 | 14.53 | 2,784,043 | -0.49(-3.27%) |
Sep 20, 2011 | 15.65 | 15.67 | 15.02 | 15.03 | 2,788,913 | -0.53(-3.43%) |
Sep 19, 2011 | 15.11 | 15.63 | 15.10 | 15.56 | 2,607,897 | -0.02(-0.14%) |
Sep 16, 2011 | 15.51 | 15.80 | 15.43 | 15.58 | 3,440,502 | +0.06(+0.37%) |
Sep 15, 2011 | 15.33 | 15.62 | 15.01 | 15.52 | 4,392,536 | +0.38(+2.54%) |
Sep 14, 2011 | 14.72 | 15.33 | 14.68 | 15.14 | 5,219,333 | +0.53(+3.61%) |
Sep 13, 2011 | 14.07 | 14.68 | 13.97 | 14.61 | 4,685,530 | +0.65(+4.64%) |
Sep 12, 2011 | 13.80 | 14.09 | 13.66 | 13.97 | 5,211,250 | -0.07(-0.51%) |
Sep 09, 2011 | 14.09 | 14.30 | 13.77 | 14.04 | 3,907,423 | -0.19(-1.35%) |
Sep 08, 2011 | 14.64 | 14.90 | 14.04 | 14.23 | 3,851,783 | -0.61(-4.13%) |
Sep 07, 2011 | 14.28 | 14.86 | 14.17 | 14.84 | 3,073,890 | +1.00(+7.26%) |
Sep 06, 2011 | 13.47 | 13.92 | 13.37 | 13.84 | 2,678,495 | -0.11(-0.77%) |
Sep 02, 2011 | 14.09 | 14.17 | 13.73 | 13.94 | 2,665,485 | -0.49(-3.40%) |