Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.10 | 17.81 | 17.06 | 17.50 | 1,377,191 | +1.15(+7.04%) |
Nov 29, 2011 | 16.54 | 16.78 | 16.30 | 16.35 | 591,009 | -0.10(-0.62%) |
Nov 28, 2011 | 16.13 | 16.65 | 16.13 | 16.45 | 897,325 | +0.99(+6.40%) |
Nov 25, 2011 | 15.59 | 15.84 | 15.35 | 15.46 | 368,213 | -0.18(-1.15%) |
Nov 23, 2011 | 16.31 | 16.40 | 15.53 | 15.64 | 985,930 | -0.93(-5.61%) |
Nov 22, 2011 | 16.81 | 16.94 | 16.30 | 16.57 | 869,169 | -0.31(-1.82%) |
Nov 21, 2011 | 17.39 | 17.44 | 16.76 | 16.88 | 1,206,342 | -0.82(-4.63%) |
Nov 18, 2011 | 17.87 | 18.12 | 17.59 | 17.70 | 850,587 | -0.02(-0.10%) |
Nov 17, 2011 | 18.32 | 18.39 | 17.48 | 17.71 | 1,342,211 | -0.67(-3.66%) |
Nov 16, 2011 | 18.37 | 18.97 | 18.29 | 18.39 | 937,263 | -0.29(-1.55%) |
Nov 15, 2011 | 18.26 | 18.84 | 18.07 | 18.68 | 800,742 | +0.26(+1.39%) |
Nov 14, 2011 | 18.55 | 19.05 | 18.21 | 18.42 | 1,061,824 | -0.33(-1.77%) |
Nov 11, 2011 | 18.17 | 18.98 | 18.15 | 18.75 | 841,041 | +0.87(+4.86%) |
Nov 10, 2011 | 18.08 | 18.27 | 17.68 | 17.88 | 683,782 | +0.14(+0.82%) |
Nov 09, 2011 | 18.00 | 18.60 | 17.65 | 17.74 | 1,626,561 | -0.96(-5.11%) |
Nov 08, 2011 | 17.99 | 18.78 | 17.58 | 18.69 | 1,949,211 | +0.94(+5.28%) |
Nov 07, 2011 | 18.00 | 18.04 | 17.16 | 17.75 | 1,689,713 | -0.25(-1.37%) |
Nov 04, 2011 | 17.12 | 19.34 | 17.06 | 18.00 | 2,286,552 | +0.60(+3.43%) |
Nov 03, 2011 | 17.29 | 17.46 | 16.62 | 17.41 | 1,846,227 | +0.39(+2.31%) |
Nov 02, 2011 | 17.45 | 17.70 | 16.71 | 17.01 | 2,047,026 | -0.14(-0.80%) |
Nov 01, 2011 | 17.76 | 17.77 | 16.42 | 17.15 | 1,949,503 | -0.64(-3.60%) |
Oct 31, 2011 | 18.16 | 18.51 | 17.78 | 17.79 | 1,095,273 | -0.88(-4.70%) |
Oct 28, 2011 | 18.59 | 19.05 | 18.48 | 18.67 | 1,133,981 | -0.05(-0.27%) |
Oct 27, 2011 | 17.86 | 19.04 | 17.86 | 18.72 | 1,767,937 | +1.55(+9.04%) |
Oct 26, 2011 | 17.12 | 17.30 | 16.45 | 17.17 | 1,306,036 | +0.36(+2.13%) |
Oct 25, 2011 | 17.25 | 17.32 | 16.51 | 16.81 | 785,925 | -0.55(-3.15%) |
Oct 24, 2011 | 17.14 | 17.47 | 17.08 | 17.35 | 1,469,567 | +0.38(+2.26%) |
Oct 21, 2011 | 16.00 | 17.06 | 15.93 | 16.97 | 2,366,756 | +1.28(+8.15%) |
Oct 20, 2011 | 16.13 | 16.20 | 15.18 | 15.69 | 1,244,508 | -0.34(-2.13%) |
Oct 19, 2011 | 16.45 | 16.65 | 15.93 | 16.03 | 932,525 | -0.35(-2.13%) |
Oct 18, 2011 | 15.67 | 16.60 | 15.21 | 16.38 | 1,311,998 | +0.78(+4.97%) |
Oct 17, 2011 | 16.21 | 16.34 | 15.55 | 15.61 | 1,409,013 | -0.65(-3.99%) |
Oct 14, 2011 | 15.91 | 16.61 | 15.91 | 16.25 | 1,368,801 | +0.70(+4.50%) |
Oct 13, 2011 | 15.65 | 15.72 | 15.20 | 15.55 | 1,047,027 | -0.24(-1.51%) |
Oct 12, 2011 | 15.78 | 16.02 | 15.66 | 15.79 | 1,585,410 | +0.15(+0.98%) |
Oct 11, 2011 | 14.90 | 15.73 | 14.81 | 15.64 | 1,373,184 | +0.61(+4.03%) |
Oct 10, 2011 | 14.57 | 15.11 | 14.57 | 15.03 | 1,095,360 | +0.84(+5.89%) |
Oct 07, 2011 | 14.74 | 14.83 | 13.82 | 14.20 | 1,701,054 | -0.47(-3.20%) |
Oct 06, 2011 | 14.56 | 14.81 | 14.38 | 14.67 | 1,770,950 | +0.95(+6.90%) |
Oct 05, 2011 | 13.00 | 13.86 | 12.73 | 13.72 | 2,337,185 | +0.74(+5.72%) |
Oct 04, 2011 | 12.17 | 13.01 | 12.00 | 12.98 | 2,545,533 | +0.61(+4.89%) |
Oct 03, 2011 | 13.17 | 13.54 | 12.30 | 12.37 | 2,146,764 | -1.05(-7.81%) |
Sep 30, 2011 | 13.72 | 13.86 | 13.35 | 13.42 | 1,400,911 | -0.61(-4.32%) |
Sep 29, 2011 | 14.19 | 14.53 | 13.55 | 14.03 | 1,532,751 | +0.22(+1.61%) |
Sep 28, 2011 | 14.85 | 14.93 | 13.79 | 13.81 | 1,276,191 | -0.95(-6.42%) |
Sep 27, 2011 | 14.94 | 15.52 | 14.65 | 14.75 | 1,164,801 | +0.30(+2.07%) |
Sep 26, 2011 | 13.96 | 14.50 | 13.53 | 14.45 | 1,369,849 | +0.71(+5.15%) |
Sep 23, 2011 | 13.70 | 14.36 | 13.61 | 13.75 | 2,164,059 | +0.00(+0.00%) |
Sep 22, 2011 | 14.03 | 14.27 | 13.44 | 13.75 | 2,350,376 | -0.87(-5.95%) |
Sep 21, 2011 | 15.85 | 15.96 | 14.60 | 14.62 | 1,689,015 | -1.21(-7.65%) |
Sep 20, 2011 | 16.49 | 16.60 | 15.78 | 15.83 | 1,164,843 | -0.58(-3.53%) |
Sep 19, 2011 | 16.62 | 16.65 | 15.98 | 16.41 | 941,617 | -0.62(-3.66%) |
Sep 16, 2011 | 17.33 | 17.54 | 16.82 | 17.03 | 1,300,869 | -0.17(-0.99%) |
Sep 15, 2011 | 16.91 | 17.31 | 16.62 | 17.20 | 1,283,831 | +0.54(+3.22%) |
Sep 14, 2011 | 15.58 | 17.00 | 15.58 | 16.66 | 3,289,398 | +1.17(+7.54%) |
Sep 13, 2011 | 15.11 | 15.70 | 15.05 | 15.50 | 1,683,525 | +0.44(+2.95%) |
Sep 12, 2011 | 14.86 | 15.21 | 14.45 | 15.05 | 1,223,244 | +0.25(+1.67%) |
Sep 09, 2011 | 15.33 | 15.38 | 14.40 | 14.80 | 1,757,193 | -0.72(-4.67%) |
Sep 08, 2011 | 15.98 | 16.24 | 15.38 | 15.53 | 1,190,009 | -0.66(-4.06%) |
Sep 07, 2011 | 15.51 | 16.28 | 15.49 | 16.19 | 1,645,080 | +1.00(+6.57%) |
Sep 06, 2011 | 14.92 | 15.39 | 14.65 | 15.19 | 1,331,443 | -0.16(-1.06%) |
Sep 02, 2011 | 15.84 | 15.92 | 15.11 | 15.35 | 1,496,929 | -0.94(-5.76%) |