Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.93 | 18.16 | 17.81 | 18.05 | 4,885,533 | +0.56(+3.23%) |
Nov 29, 2011 | 17.39 | 17.55 | 17.32 | 17.48 | 3,018,984 | +0.17(+1.00%) |
Nov 28, 2011 | 17.35 | 17.47 | 17.21 | 17.31 | 4,000,960 | +0.44(+2.61%) |
Nov 25, 2011 | 16.80 | 17.06 | 16.72 | 16.87 | 842,308 | +0.07(+0.44%) |
Nov 23, 2011 | 16.95 | 16.99 | 16.78 | 16.79 | 2,688,278 | -0.31(-1.80%) |
Nov 22, 2011 | 17.07 | 17.22 | 16.96 | 17.10 | 2,395,076 | +0.04(+0.25%) |
Nov 21, 2011 | 17.09 | 17.17 | 16.92 | 17.06 | 3,240,988 | -0.23(-1.32%) |
Nov 18, 2011 | 17.31 | 17.43 | 17.22 | 17.29 | 3,485,981 | +0.03(+0.16%) |
Nov 17, 2011 | 17.19 | 17.35 | 17.10 | 17.26 | 4,049,501 | +0.02(+0.09%) |
Nov 16, 2011 | 17.09 | 17.36 | 17.00 | 17.24 | 4,899,339 | -0.02(-0.13%) |
Nov 15, 2011 | 17.09 | 17.45 | 17.06 | 17.27 | 4,285,485 | +0.29(+1.73%) |
Nov 14, 2011 | 17.02 | 17.13 | 16.84 | 16.97 | 3,924,343 | -0.11(-0.64%) |
Nov 11, 2011 | 16.91 | 17.09 | 16.88 | 17.08 | 2,834,388 | +0.33(+1.97%) |
Nov 10, 2011 | 16.57 | 16.81 | 16.42 | 16.75 | 3,610,890 | +0.38(+2.35%) |
Nov 09, 2011 | 16.57 | 16.75 | 16.33 | 16.37 | 3,542,300 | -0.55(-3.26%) |
Nov 08, 2011 | 16.81 | 16.95 | 16.56 | 16.92 | 3,681,760 | +0.10(+0.57%) |
Nov 07, 2011 | 16.86 | 16.89 | 16.55 | 16.82 | 2,347,724 | -0.00(-0.01%) |
Nov 04, 2011 | 16.48 | 16.86 | 16.44 | 16.83 | 3,968,838 | +0.11(+0.66%) |
Nov 03, 2011 | 16.46 | 16.77 | 16.43 | 16.71 | 3,536,563 | +0.42(+2.57%) |
Nov 02, 2011 | 16.28 | 16.61 | 16.11 | 16.30 | 3,825,449 | +0.41(+2.56%) |
Nov 01, 2011 | 15.90 | 16.16 | 15.75 | 15.89 | 3,231,195 | -0.49(-3.01%) |
Oct 31, 2011 | 16.35 | 16.57 | 16.29 | 16.38 | 2,343,994 | -0.14(-0.85%) |
Oct 28, 2011 | 16.48 | 16.59 | 16.39 | 16.52 | 2,338,154 | -0.01(-0.07%) |
Oct 27, 2011 | 16.40 | 16.65 | 16.29 | 16.53 | 5,345,281 | +0.48(+2.99%) |
Oct 26, 2011 | 16.06 | 16.13 | 15.85 | 16.05 | 3,008,092 | +0.15(+0.96%) |
Oct 25, 2011 | 16.01 | 16.05 | 15.86 | 15.90 | 5,116,316 | -0.20(-1.24%) |
Oct 24, 2011 | 15.83 | 16.11 | 15.80 | 16.10 | 4,122,745 | +0.23(+1.47%) |
Oct 21, 2011 | 15.79 | 15.87 | 15.63 | 15.87 | 3,403,542 | +0.29(+1.84%) |
Oct 20, 2011 | 15.53 | 15.64 | 15.44 | 15.58 | 2,905,863 | +0.10(+0.65%) |
Oct 19, 2011 | 15.58 | 15.85 | 15.40 | 15.48 | 4,236,297 | -0.08(-0.54%) |
Oct 18, 2011 | 15.32 | 15.72 | 15.17 | 15.56 | 4,343,661 | +0.26(+1.73%) |
Oct 17, 2011 | 15.26 | 15.47 | 15.22 | 15.30 | 4,580,138 | +0.08(+0.51%) |
Oct 14, 2011 | 15.32 | 15.34 | 15.14 | 15.22 | 3,437,552 | +0.10(+0.67%) |
Oct 13, 2011 | 15.03 | 15.17 | 14.92 | 15.12 | 3,750,758 | -0.05(-0.33%) |
Oct 12, 2011 | 15.34 | 15.39 | 15.16 | 15.17 | 3,779,406 | -0.03(-0.21%) |
Oct 11, 2011 | 15.22 | 15.27 | 15.11 | 15.20 | 6,111,525 | -0.16(-1.04%) |
Oct 10, 2011 | 14.89 | 15.36 | 14.88 | 15.36 | 5,181,239 | +0.73(+4.99%) |
Oct 07, 2011 | 14.68 | 14.91 | 14.54 | 14.63 | 5,862,593 | +0.09(+0.65%) |
Oct 06, 2011 | 14.37 | 14.54 | 14.37 | 14.54 | 4,031,044 | +0.36(+2.52%) |
Oct 05, 2011 | 13.91 | 14.26 | 13.67 | 14.18 | 5,528,506 | +0.35(+2.51%) |
Oct 04, 2011 | 13.76 | 13.87 | 13.45 | 13.83 | 8,438,524 | -0.07(-0.51%) |
Oct 03, 2011 | 14.28 | 14.46 | 13.90 | 13.90 | 5,902,392 | -0.32(-2.27%) |
Sep 30, 2011 | 14.39 | 14.52 | 14.23 | 14.23 | 4,906,133 | -0.35(-2.41%) |
Sep 29, 2011 | 14.70 | 14.82 | 14.42 | 14.58 | 6,894,923 | +0.20(+1.36%) |
Sep 28, 2011 | 14.62 | 14.70 | 14.34 | 14.38 | 4,105,944 | -0.17(-1.18%) |
Sep 27, 2011 | 14.44 | 14.79 | 14.43 | 14.55 | 5,888,126 | +0.45(+3.16%) |
Sep 26, 2011 | 14.00 | 14.15 | 13.96 | 14.11 | 6,632,207 | +0.24(+1.74%) |
Sep 23, 2011 | 13.77 | 13.94 | 13.63 | 13.87 | 4,803,249 | +0.00(+0.02%) |
Sep 22, 2011 | 13.88 | 14.06 | 13.67 | 13.86 | 5,128,985 | -0.44(-3.09%) |
Sep 21, 2011 | 14.63 | 14.71 | 14.29 | 14.31 | 3,678,699 | -0.36(-2.42%) |
Sep 20, 2011 | 14.70 | 14.96 | 14.57 | 14.66 | 2,973,279 | +0.03(+0.18%) |
Sep 19, 2011 | 14.42 | 14.70 | 14.38 | 14.63 | 3,552,817 | -0.07(-0.48%) |
Sep 16, 2011 | 14.77 | 14.99 | 14.59 | 14.71 | 7,302,011 | +0.00(+0.03%) |
Sep 15, 2011 | 14.66 | 14.75 | 14.50 | 14.70 | 3,131,625 | +0.14(+0.93%) |
Sep 14, 2011 | 14.49 | 14.68 | 14.24 | 14.57 | 5,168,997 | +0.13(+0.93%) |
Sep 13, 2011 | 14.26 | 14.46 | 14.14 | 14.43 | 4,769,769 | +0.24(+1.72%) |
Sep 12, 2011 | 14.16 | 14.26 | 13.96 | 14.19 | 4,764,885 | -0.12(-0.87%) |
Sep 09, 2011 | 14.59 | 14.63 | 14.24 | 14.31 | 3,385,641 | -0.42(-2.82%) |
Sep 08, 2011 | 14.90 | 15.05 | 14.70 | 14.73 | 4,299,178 | -0.21(-1.40%) |
Sep 07, 2011 | 14.79 | 14.99 | 14.73 | 14.94 | 3,849,626 | +0.39(+2.68%) |
Sep 06, 2011 | 14.28 | 14.57 | 14.27 | 14.55 | 4,704,098 | -0.22(-1.47%) |
Sep 02, 2011 | 14.99 | 15.03 | 14.72 | 14.77 | 4,560,315 | -0.52(-3.40%) |