Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.08 | 14.52 | 13.99 | 14.49 | 4,926,904 | +0.90(+6.60%) |
Nov 29, 2011 | 13.64 | 13.74 | 13.52 | 13.59 | 3,556,563 | -0.05(-0.39%) |
Nov 28, 2011 | 13.78 | 13.81 | 13.49 | 13.65 | 4,785,859 | +0.35(+2.61%) |
Nov 25, 2011 | 13.23 | 13.52 | 13.22 | 13.30 | 2,834,155 | +0.05(+0.40%) |
Nov 23, 2011 | 13.55 | 13.55 | 13.22 | 13.25 | 5,755,134 | -0.43(-3.14%) |
Nov 22, 2011 | 13.83 | 13.87 | 13.59 | 13.68 | 5,096,420 | -0.14(-1.04%) |
Nov 21, 2011 | 13.92 | 13.97 | 13.71 | 13.82 | 6,597,894 | -0.41(-2.86%) |
Nov 18, 2011 | 14.26 | 14.29 | 14.08 | 14.23 | 3,572,986 | +0.06(+0.43%) |
Nov 17, 2011 | 14.33 | 14.56 | 14.09 | 14.17 | 5,344,558 | -0.20(-1.42%) |
Nov 16, 2011 | 14.40 | 14.75 | 14.35 | 14.37 | 5,834,581 | -0.17(-1.19%) |
Nov 15, 2011 | 14.40 | 14.63 | 14.27 | 14.54 | 4,792,038 | +0.08(+0.52%) |
Nov 14, 2011 | 14.78 | 14.79 | 14.34 | 14.47 | 2,358,209 | -0.38(-2.59%) |
Nov 11, 2011 | 14.79 | 14.94 | 14.75 | 14.85 | 4,871,747 | +0.32(+2.23%) |
Nov 10, 2011 | 14.65 | 14.72 | 14.43 | 14.53 | 5,575,440 | +0.14(+1.00%) |
Nov 09, 2011 | 14.85 | 14.88 | 14.33 | 14.39 | 6,304,335 | -0.89(-5.83%) |
Nov 08, 2011 | 14.99 | 15.33 | 14.87 | 15.28 | 5,113,410 | +0.35(+2.38%) |
Nov 07, 2011 | 14.73 | 14.93 | 14.61 | 14.92 | 3,462,095 | +0.16(+1.07%) |
Nov 04, 2011 | 14.79 | 14.86 | 14.54 | 14.76 | 9,252,844 | -0.20(-1.36%) |
Nov 03, 2011 | 14.88 | 15.02 | 14.39 | 14.97 | 5,633,849 | +0.32(+2.22%) |
Nov 02, 2011 | 14.48 | 14.69 | 14.37 | 14.64 | 5,406,841 | +0.48(+3.35%) |
Nov 01, 2011 | 14.27 | 14.64 | 14.14 | 14.17 | 10,210,695 | -0.74(-4.96%) |
Oct 31, 2011 | 15.13 | 15.28 | 14.90 | 14.91 | 5,247,039 | -0.48(-3.14%) |
Oct 28, 2011 | 15.35 | 15.50 | 15.22 | 15.39 | 6,201,178 | -0.07(-0.44%) |
Oct 27, 2011 | 15.35 | 15.61 | 15.09 | 15.46 | 8,479,761 | +0.75(+5.08%) |
Oct 26, 2011 | 14.67 | 14.81 | 14.42 | 14.71 | 6,715,002 | +0.28(+1.93%) |
Oct 25, 2011 | 14.79 | 14.79 | 14.38 | 14.43 | 7,224,753 | -0.50(-3.34%) |
Oct 24, 2011 | 14.66 | 15.00 | 14.56 | 14.93 | 6,037,852 | +0.32(+2.22%) |
Oct 21, 2011 | 14.57 | 14.65 | 14.39 | 14.60 | 18,105,172 | +0.25(+1.73%) |
Oct 20, 2011 | 14.11 | 14.42 | 13.92 | 14.36 | 14,144,098 | +0.25(+1.76%) |
Oct 19, 2011 | 14.50 | 14.68 | 14.07 | 14.11 | 16,385,366 | -0.41(-2.86%) |
Oct 18, 2011 | 13.85 | 14.71 | 13.77 | 14.52 | 25,603,552 | +0.81(+5.94%) |
Oct 17, 2011 | 14.10 | 14.13 | 13.67 | 13.71 | 15,356,291 | -0.56(-3.91%) |
Oct 14, 2011 | 14.36 | 14.45 | 13.93 | 14.26 | 23,064,694 | +0.10(+0.69%) |
Oct 13, 2011 | 14.42 | 14.42 | 13.91 | 14.17 | 20,599,904 | -0.42(-2.90%) |
Oct 12, 2011 | 14.31 | 14.91 | 14.27 | 14.59 | 13,396,984 | +0.45(+3.15%) |
Oct 11, 2011 | 13.89 | 14.24 | 13.76 | 14.14 | 5,487,036 | +0.11(+0.75%) |
Oct 10, 2011 | 13.65 | 14.05 | 13.65 | 14.04 | 5,398,518 | +0.69(+5.14%) |
Oct 07, 2011 | 14.02 | 14.02 | 13.28 | 13.35 | 8,020,485 | -0.57(-4.12%) |
Oct 06, 2011 | 13.71 | 13.96 | 13.53 | 13.93 | 9,753,913 | +0.60(+4.47%) |
Oct 05, 2011 | 13.16 | 13.40 | 12.87 | 13.33 | 8,529,035 | +0.15(+1.15%) |
Oct 04, 2011 | 12.44 | 13.21 | 12.20 | 13.18 | 10,148,770 | +0.56(+4.42%) |
Oct 03, 2011 | 13.30 | 13.41 | 12.60 | 12.62 | 7,218,030 | -0.61(-4.62%) |
Sep 30, 2011 | 13.53 | 13.63 | 13.23 | 13.23 | 14,098,459 | -0.54(-3.89%) |
Sep 29, 2011 | 13.72 | 13.85 | 13.34 | 13.77 | 4,916,801 | +0.45(+3.40%) |
Sep 28, 2011 | 13.84 | 13.87 | 13.31 | 13.31 | 4,134,412 | -0.48(-3.50%) |
Sep 27, 2011 | 14.17 | 14.27 | 13.68 | 13.80 | 11,819,331 | +0.00(+0.00%) |
Sep 26, 2011 | 13.27 | 13.83 | 13.22 | 13.80 | 16,647,365 | +0.69(+5.24%) |
Sep 23, 2011 | 12.78 | 13.19 | 12.76 | 13.11 | 10,646,279 | +0.22(+1.70%) |
Sep 22, 2011 | 12.87 | 13.09 | 12.67 | 12.89 | 10,552,981 | -0.36(-2.73%) |
Sep 21, 2011 | 14.04 | 14.10 | 13.25 | 13.25 | 30,446,146 | -0.79(-5.64%) |
Sep 20, 2011 | 14.13 | 14.29 | 14.02 | 14.05 | 5,293,333 | -0.04(-0.27%) |
Sep 19, 2011 | 14.17 | 14.21 | 13.94 | 14.08 | 4,791,066 | -0.41(-2.81%) |
Sep 16, 2011 | 14.58 | 14.67 | 14.22 | 14.49 | 6,811,557 | -0.05(-0.35%) |
Sep 15, 2011 | 14.35 | 14.55 | 14.24 | 14.54 | 6,116,252 | +0.34(+2.38%) |
Sep 14, 2011 | 14.06 | 14.39 | 13.84 | 14.20 | 11,920,560 | +0.25(+1.77%) |
Sep 13, 2011 | 13.90 | 14.20 | 13.82 | 13.96 | 7,905,471 | +0.16(+1.14%) |
Sep 12, 2011 | 13.33 | 13.83 | 13.32 | 13.80 | 22,670,636 | +0.23(+1.72%) |
Sep 09, 2011 | 13.87 | 14.02 | 13.54 | 13.57 | 16,625,644 | -0.47(-3.37%) |
Sep 08, 2011 | 14.28 | 14.37 | 13.96 | 14.04 | 3,268,946 | -0.37(-2.55%) |
Sep 07, 2011 | 13.93 | 14.45 | 13.81 | 14.41 | 4,935,087 | +0.78(+5.73%) |
Sep 06, 2011 | 13.37 | 13.64 | 13.30 | 13.63 | 4,312,986 | -0.22(-1.57%) |
Sep 02, 2011 | 14.06 | 14.17 | 13.79 | 13.84 | 3,990,921 | -0.67(-4.60%) |