Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.25 | 17.49 | 17.16 | 17.49 | 1,073,698 | +0.89(+5.36%) |
Nov 29, 2011 | 16.85 | 16.90 | 16.54 | 16.60 | 867,883 | -0.20(-1.19%) |
Nov 28, 2011 | 16.79 | 16.96 | 16.62 | 16.80 | 851,776 | +0.54(+3.32%) |
Nov 25, 2011 | 16.27 | 16.64 | 16.23 | 16.26 | 302,183 | -0.09(-0.55%) |
Nov 23, 2011 | 16.74 | 16.77 | 16.25 | 16.35 | 1,061,172 | -0.58(-3.43%) |
Nov 22, 2011 | 16.90 | 17.07 | 16.62 | 16.93 | 1,259,086 | +0.01(+0.06%) |
Nov 21, 2011 | 16.82 | 17.07 | 16.62 | 16.92 | 1,268,341 | -0.17(-0.99%) |
Nov 18, 2011 | 17.52 | 17.56 | 17.06 | 17.09 | 2,096,187 | -0.22(-1.27%) |
Nov 17, 2011 | 18.46 | 18.50 | 17.29 | 17.31 | 2,499,791 | -1.17(-6.33%) |
Nov 16, 2011 | 18.75 | 19.02 | 18.45 | 18.48 | 738,832 | -0.45(-2.38%) |
Nov 15, 2011 | 18.79 | 19.05 | 18.49 | 18.93 | 1,150,587 | +0.08(+0.42%) |
Nov 14, 2011 | 18.53 | 18.86 | 18.49 | 18.85 | 1,008,212 | +0.30(+1.62%) |
Nov 11, 2011 | 18.52 | 18.93 | 18.49 | 18.55 | 1,195,907 | +0.29(+1.59%) |
Nov 10, 2011 | 18.62 | 18.67 | 18.10 | 18.26 | 1,068,617 | -0.03(-0.16%) |
Nov 09, 2011 | 18.97 | 19.01 | 18.17 | 18.29 | 1,545,508 | -1.14(-5.87%) |
Nov 08, 2011 | 19.21 | 19.47 | 18.91 | 19.43 | 1,715,298 | +0.43(+2.26%) |
Nov 07, 2011 | 19.58 | 19.62 | 18.82 | 19.00 | 1,576,868 | -0.70(-3.55%) |
Nov 04, 2011 | 19.40 | 19.75 | 19.31 | 19.70 | 1,539,596 | +0.24(+1.23%) |
Nov 03, 2011 | 19.01 | 19.50 | 18.52 | 19.46 | 1,297,659 | +0.83(+4.46%) |
Nov 02, 2011 | 18.55 | 18.85 | 18.38 | 18.63 | 1,591,690 | +0.25(+1.36%) |
Nov 01, 2011 | 18.35 | 18.50 | 17.83 | 18.38 | 2,574,816 | -0.66(-3.47%) |
Oct 31, 2011 | 19.55 | 19.69 | 19.04 | 19.04 | 1,452,342 | -0.83(-4.18%) |
Oct 28, 2011 | 20.48 | 20.48 | 19.70 | 19.87 | 3,531,979 | +0.27(+1.38%) |
Oct 27, 2011 | 19.58 | 20.00 | 19.39 | 19.60 | 3,172,702 | +0.77(+4.09%) |
Oct 26, 2011 | 18.76 | 19.00 | 18.26 | 18.83 | 1,371,198 | +0.39(+2.11%) |
Oct 25, 2011 | 18.77 | 18.85 | 18.43 | 18.44 | 981,755 | -0.49(-2.59%) |
Oct 24, 2011 | 18.53 | 19.03 | 18.44 | 18.93 | 787,625 | +0.50(+2.71%) |
Oct 21, 2011 | 18.27 | 18.55 | 18.19 | 18.43 | 832,518 | +0.34(+1.88%) |
Oct 20, 2011 | 17.90 | 18.13 | 17.68 | 18.09 | 1,757,260 | +0.28(+1.57%) |
Oct 19, 2011 | 18.26 | 18.28 | 17.69 | 17.81 | 1,111,085 | -0.44(-2.41%) |
Oct 18, 2011 | 18.04 | 18.35 | 17.67 | 18.25 | 2,003,734 | +0.23(+1.28%) |
Oct 17, 2011 | 18.43 | 18.44 | 17.93 | 18.02 | 1,022,859 | -0.58(-3.12%) |
Oct 14, 2011 | 18.52 | 18.68 | 18.16 | 18.60 | 912,438 | +0.37(+2.03%) |
Oct 13, 2011 | 18.04 | 18.32 | 17.93 | 18.23 | 1,046,444 | +0.01(+0.05%) |
Oct 12, 2011 | 18.54 | 18.59 | 18.18 | 18.22 | 1,525,970 | -0.14(-0.76%) |
Oct 11, 2011 | 18.08 | 18.51 | 18.07 | 18.36 | 1,062,951 | +0.07(+0.38%) |
Oct 10, 2011 | 17.95 | 18.38 | 17.89 | 18.29 | 1,021,053 | +0.67(+3.80%) |
Oct 07, 2011 | 17.75 | 17.95 | 17.47 | 17.62 | 1,603,676 | -0.06(-0.34%) |
Oct 06, 2011 | 17.39 | 17.73 | 17.34 | 17.68 | 1,102,289 | +0.55(+3.21%) |
Oct 05, 2011 | 16.52 | 17.27 | 16.27 | 17.13 | 1,526,477 | +0.67(+4.07%) |
Oct 04, 2011 | 15.79 | 16.49 | 15.56 | 16.46 | 2,246,057 | +0.52(+3.26%) |
Oct 03, 2011 | 16.79 | 17.01 | 15.93 | 15.94 | 2,144,066 | -0.95(-5.62%) |
Sep 30, 2011 | 17.24 | 17.44 | 16.89 | 16.89 | 1,473,762 | -0.60(-3.43%) |
Sep 29, 2011 | 17.75 | 17.89 | 16.97 | 17.49 | 2,123,246 | +0.14(+0.81%) |
Sep 28, 2011 | 18.11 | 18.15 | 17.32 | 17.35 | 1,727,800 | -0.66(-3.66%) |
Sep 27, 2011 | 17.61 | 18.49 | 17.61 | 18.01 | 2,295,205 | +0.54(+3.09%) |
Sep 26, 2011 | 17.24 | 17.48 | 16.55 | 17.47 | 2,309,947 | +0.37(+2.16%) |
Sep 23, 2011 | 16.49 | 17.14 | 16.38 | 17.10 | 1,540,636 | +0.51(+3.07%) |
Sep 22, 2011 | 16.90 | 17.12 | 16.45 | 16.59 | 2,623,217 | -1.04(-5.90%) |
Sep 21, 2011 | 17.91 | 18.33 | 17.63 | 17.63 | 1,773,938 | -0.20(-1.12%) |
Sep 20, 2011 | 18.27 | 18.75 | 17.81 | 17.83 | 2,419,373 | -0.32(-1.76%) |
Sep 19, 2011 | 17.98 | 18.30 | 17.65 | 18.15 | 2,095,795 | -0.22(-1.20%) |
Sep 16, 2011 | 18.43 | 18.64 | 18.28 | 18.37 | 1,799,395 | -0.07(-0.38%) |
Sep 15, 2011 | 18.26 | 18.47 | 17.82 | 18.44 | 1,878,475 | +0.55(+3.07%) |
Sep 14, 2011 | 17.47 | 18.25 | 17.30 | 17.89 | 2,631,588 | +0.54(+3.11%) |
Sep 13, 2011 | 16.78 | 17.39 | 16.62 | 17.35 | 2,552,391 | +0.66(+3.95%) |
Sep 12, 2011 | 16.09 | 16.69 | 16.06 | 16.69 | 2,223,360 | +0.32(+1.95%) |
Sep 09, 2011 | 16.74 | 17.02 | 16.18 | 16.37 | 1,190,913 | -0.54(-3.19%) |
Sep 08, 2011 | 16.70 | 17.55 | 16.70 | 16.91 | 2,333,375 | +0.28(+1.68%) |
Sep 07, 2011 | 16.18 | 16.71 | 16.08 | 16.63 | 1,380,320 | +0.76(+4.79%) |
Sep 06, 2011 | 15.86 | 15.95 | 15.56 | 15.87 | 2,203,106 | -0.50(-3.05%) |
Sep 02, 2011 | 16.63 | 16.83 | 16.26 | 16.37 | 1,080,623 | -0.68(-3.99%) |