Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.05 | 16.05 | 15.83 | 15.89 | 1,845,895 | +0.00(+0.03%) |
Nov 29, 2011 | 16.10 | 16.11 | 15.85 | 15.88 | 1,031,634 | -0.17(-1.04%) |
Nov 28, 2011 | 16.09 | 16.13 | 15.97 | 16.05 | 627,166 | +0.18(+1.14%) |
Nov 25, 2011 | 15.71 | 15.93 | 15.64 | 15.87 | 227,360 | +0.11(+0.71%) |
Nov 23, 2011 | 15.90 | 15.94 | 15.60 | 15.76 | 932,074 | -0.23(-1.46%) |
Nov 22, 2011 | 16.09 | 16.19 | 15.95 | 15.99 | 958,012 | -0.15(-0.91%) |
Nov 21, 2011 | 16.03 | 16.16 | 15.94 | 16.14 | 857,530 | -0.01(-0.05%) |
Nov 18, 2011 | 16.05 | 16.16 | 15.95 | 16.14 | 854,349 | +0.11(+0.70%) |
Nov 17, 2011 | 15.96 | 16.08 | 15.93 | 16.03 | 1,019,589 | +0.07(+0.45%) |
Nov 16, 2011 | 15.89 | 16.06 | 15.87 | 15.96 | 606,833 | +0.03(+0.22%) |
Nov 15, 2011 | 15.92 | 16.13 | 15.90 | 15.93 | 801,901 | -0.06(-0.36%) |
Nov 14, 2011 | 15.72 | 16.00 | 15.72 | 15.98 | 814,252 | +0.29(+1.87%) |
Nov 11, 2011 | 15.72 | 15.85 | 15.62 | 15.69 | 827,509 | +0.01(+0.10%) |
Nov 10, 2011 | 15.50 | 15.71 | 15.47 | 15.67 | 724,007 | +0.23(+1.48%) |
Nov 09, 2011 | 15.38 | 15.64 | 15.33 | 15.45 | 710,210 | -0.14(-0.88%) |
Nov 08, 2011 | 15.68 | 15.75 | 15.34 | 15.58 | 1,228,442 | -0.18(-1.12%) |
Nov 07, 2011 | 15.91 | 15.97 | 15.65 | 15.76 | 892,642 | -0.15(-0.97%) |
Nov 04, 2011 | 15.63 | 15.91 | 15.41 | 15.91 | 976,802 | +0.26(+1.68%) |
Nov 03, 2011 | 15.63 | 15.80 | 15.58 | 15.65 | 1,094,000 | +0.05(+0.32%) |
Nov 02, 2011 | 16.01 | 16.01 | 15.40 | 15.60 | 1,216,172 | -0.10(-0.66%) |
Nov 01, 2011 | 15.64 | 15.89 | 15.63 | 15.70 | 864,872 | -0.17(-1.05%) |
Oct 31, 2011 | 16.02 | 16.08 | 15.87 | 15.87 | 672,091 | -0.19(-1.21%) |
Oct 28, 2011 | 15.90 | 16.18 | 15.82 | 16.06 | 2,209,952 | +0.14(+0.87%) |
Oct 27, 2011 | 16.17 | 16.17 | 15.85 | 15.93 | 1,599,183 | +0.04(+0.23%) |
Oct 26, 2011 | 15.69 | 15.94 | 15.68 | 15.89 | 1,438,405 | +0.31(+2.02%) |
Oct 25, 2011 | 15.56 | 15.81 | 15.43 | 15.57 | 1,266,203 | -0.03(-0.17%) |
Oct 24, 2011 | 15.54 | 15.79 | 15.45 | 15.60 | 1,380,088 | +0.14(+0.94%) |
Oct 21, 2011 | 15.54 | 15.54 | 15.42 | 15.46 | 906,195 | +0.00(+0.00%) |
Oct 20, 2011 | 15.34 | 15.50 | 15.29 | 15.46 | 739,195 | +0.12(+0.75%) |
Oct 19, 2011 | 15.29 | 15.51 | 15.29 | 15.34 | 1,035,125 | +0.02(+0.16%) |
Oct 18, 2011 | 15.39 | 15.45 | 15.23 | 15.32 | 1,173,984 | -0.05(-0.34%) |
Oct 17, 2011 | 15.35 | 15.49 | 15.27 | 15.37 | 1,309,471 | +0.04(+0.26%) |
Oct 14, 2011 | 15.29 | 15.37 | 15.20 | 15.33 | 1,012,044 | +0.09(+0.58%) |
Oct 13, 2011 | 15.08 | 15.27 | 14.94 | 15.24 | 1,352,208 | +0.09(+0.58%) |
Oct 12, 2011 | 15.27 | 15.28 | 15.04 | 15.15 | 1,017,927 | -0.02(-0.15%) |
Oct 11, 2011 | 15.02 | 15.21 | 15.02 | 15.17 | 972,536 | +0.14(+0.91%) |
Oct 10, 2011 | 15.05 | 15.18 | 14.97 | 15.04 | 1,042,884 | +0.18(+1.20%) |
Oct 07, 2011 | 15.06 | 15.06 | 14.82 | 14.86 | 993,281 | -0.11(-0.75%) |
Oct 06, 2011 | 14.78 | 15.13 | 14.77 | 14.97 | 1,387,480 | +0.20(+1.33%) |
Oct 05, 2011 | 14.75 | 14.96 | 14.59 | 14.77 | 1,484,494 | +0.06(+0.40%) |
Oct 04, 2011 | 14.59 | 14.75 | 14.07 | 14.72 | 1,819,240 | +0.02(+0.12%) |
Oct 03, 2011 | 14.77 | 14.96 | 14.62 | 14.70 | 1,118,162 | -0.12(-0.78%) |
Sep 30, 2011 | 14.79 | 14.91 | 14.71 | 14.81 | 791,070 | -0.10(-0.64%) |
Sep 29, 2011 | 15.06 | 15.14 | 14.84 | 14.91 | 669,022 | -0.04(-0.25%) |
Sep 28, 2011 | 14.99 | 15.17 | 14.93 | 14.95 | 1,096,329 | -0.12(-0.80%) |
Sep 27, 2011 | 15.01 | 15.11 | 14.88 | 15.07 | 893,025 | +0.29(+1.94%) |
Sep 26, 2011 | 14.77 | 14.82 | 14.66 | 14.78 | 797,235 | +0.03(+0.22%) |
Sep 23, 2011 | 14.68 | 14.82 | 14.59 | 14.75 | 784,807 | +0.03(+0.18%) |
Sep 22, 2011 | 14.58 | 14.79 | 14.43 | 14.72 | 1,328,434 | -0.31(-2.07%) |
Sep 21, 2011 | 15.06 | 15.16 | 14.92 | 15.03 | 1,143,698 | -0.03(-0.18%) |
Sep 20, 2011 | 14.71 | 15.17 | 14.71 | 15.06 | 1,928,861 | +0.33(+2.23%) |
Sep 19, 2011 | 14.41 | 14.76 | 14.34 | 14.73 | 1,478,741 | +0.33(+2.32%) |
Sep 16, 2011 | 14.65 | 14.71 | 14.37 | 14.40 | 1,497,745 | -0.27(-1.87%) |
Sep 15, 2011 | 14.73 | 14.73 | 14.60 | 14.67 | 1,248,357 | +0.05(+0.34%) |
Sep 14, 2011 | 14.72 | 14.72 | 14.54 | 14.62 | 938,429 | -0.06(-0.40%) |
Sep 13, 2011 | 14.72 | 14.72 | 14.54 | 14.68 | 788,151 | +0.00(+0.02%) |
Sep 12, 2011 | 14.45 | 14.68 | 14.41 | 14.68 | 877,324 | +0.10(+0.66%) |
Sep 09, 2011 | 14.57 | 14.68 | 14.49 | 14.58 | 1,147,641 | -0.04(-0.30%) |
Sep 08, 2011 | 14.59 | 14.70 | 14.47 | 14.63 | 827,749 | +0.00(+0.03%) |
Sep 07, 2011 | 14.63 | 14.65 | 14.53 | 14.62 | 861,737 | +0.15(+1.05%) |
Sep 06, 2011 | 14.36 | 14.50 | 14.23 | 14.47 | 1,064,049 | -0.14(-0.99%) |
Sep 02, 2011 | 14.60 | 14.71 | 14.56 | 14.62 | 667,415 | -0.18(-1.19%) |