Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.75 | 14.36 | 13.75 | 14.36 | 4,810,061 | +0.91(+6.77%) |
Nov 29, 2011 | 13.41 | 13.53 | 13.30 | 13.45 | 6,967,799 | -0.09(-0.66%) |
Nov 28, 2011 | 13.53 | 13.85 | 13.46 | 13.54 | 2,250,080 | +0.16(+1.20%) |
Nov 25, 2011 | 13.35 | 13.71 | 13.23 | 13.38 | 3,785,140 | -0.07(-0.52%) |
Nov 24, 2011 | 13.60 | 13.60 | 13.36 | 13.45 | 853,612 | -0.15(-1.10%) |
Nov 23, 2011 | 13.50 | 13.70 | 13.31 | 13.60 | 5,951,432 | -0.02(-0.15%) |
Nov 22, 2011 | 13.02 | 13.65 | 12.84 | 13.62 | 8,185,294 | +0.75(+5.83%) |
Nov 21, 2011 | 13.04 | 13.04 | 12.59 | 12.87 | 5,557,309 | -0.30(-2.28%) |
Nov 18, 2011 | 13.55 | 13.60 | 13.14 | 13.17 | 3,970,509 | -0.26(-1.94%) |
Nov 17, 2011 | 13.95 | 13.98 | 13.38 | 13.43 | 3,788,095 | -0.61(-4.34%) |
Nov 16, 2011 | 14.10 | 14.27 | 13.96 | 14.04 | 2,913,466 | -0.22(-1.54%) |
Nov 15, 2011 | 14.25 | 14.45 | 14.12 | 14.26 | 2,603,928 | -0.01(-0.07%) |
Nov 14, 2011 | 14.42 | 14.63 | 14.14 | 14.27 | 2,440,353 | -0.15(-1.04%) |
Nov 11, 2011 | 14.22 | 14.55 | 14.11 | 14.42 | 3,594,023 | +0.36(+2.56%) |
Nov 10, 2011 | 14.54 | 14.58 | 14.01 | 14.06 | 4,447,635 | -0.34(-2.36%) |
Nov 09, 2011 | 14.74 | 15.02 | 14.37 | 14.40 | 6,141,370 | -0.34(-2.31%) |
Nov 08, 2011 | 14.99 | 15.23 | 14.73 | 14.74 | 6,463,808 | -0.30(-1.99%) |
Nov 07, 2011 | 14.73 | 15.08 | 14.62 | 15.04 | 5,088,030 | +0.48(+3.30%) |
Nov 04, 2011 | 14.50 | 14.71 | 14.40 | 14.56 | 5,228,007 | -0.09(-0.61%) |
Nov 03, 2011 | 14.92 | 14.92 | 14.52 | 14.65 | 4,010,173 | +0.02(+0.14%) |
Nov 02, 2011 | 14.80 | 15.09 | 14.53 | 14.63 | 4,939,554 | -0.10(-0.68%) |
Nov 01, 2011 | 13.98 | 14.73 | 13.85 | 14.73 | 6,023,386 | +0.52(+3.66%) |
Oct 31, 2011 | 14.58 | 14.58 | 14.21 | 14.21 | 2,720,866 | -0.43(-2.94%) |
Oct 28, 2011 | 14.70 | 14.98 | 14.53 | 14.64 | 3,211,883 | -0.12(-0.81%) |
Oct 27, 2011 | 14.57 | 14.86 | 14.45 | 14.76 | 5,020,897 | +0.21(+1.44%) |
Oct 26, 2011 | 14.78 | 14.86 | 14.25 | 14.55 | 3,781,917 | -0.09(-0.61%) |
Oct 25, 2011 | 14.24 | 14.84 | 13.98 | 14.64 | 3,974,320 | +0.40(+2.81%) |
Oct 24, 2011 | 13.96 | 14.30 | 13.89 | 14.24 | 2,915,783 | +0.41(+2.96%) |
Oct 21, 2011 | 13.99 | 14.05 | 13.67 | 13.83 | 5,456,771 | +0.06(+0.44%) |
Oct 20, 2011 | 13.68 | 13.87 | 13.42 | 13.77 | 4,663,921 | -0.03(-0.22%) |
Oct 19, 2011 | 14.73 | 14.73 | 13.80 | 13.80 | 2,984,910 | -0.98(-6.63%) |
Oct 18, 2011 | 14.44 | 14.86 | 14.01 | 14.78 | 3,334,370 | +0.14(+0.96%) |
Oct 17, 2011 | 14.88 | 14.89 | 14.51 | 14.64 | 1,596,190 | -0.18(-1.21%) |
Oct 14, 2011 | 14.57 | 14.82 | 14.44 | 14.82 | 5,644,782 | +0.31(+2.14%) |
Oct 13, 2011 | 14.66 | 14.72 | 14.42 | 14.51 | 2,584,069 | -0.14(-0.96%) |
Oct 12, 2011 | 14.82 | 14.85 | 14.56 | 14.65 | 2,742,182 | +0.04(+0.27%) |
Oct 11, 2011 | 14.33 | 14.62 | 14.23 | 14.61 | 6,654,900 | +0.45(+3.18%) |
Oct 07, 2011 | 14.75 | 14.76 | 14.02 | 14.16 | 2,919,125 | -0.54(-3.67%) |
Oct 06, 2011 | 14.25 | 14.70 | 14.32 | 14.70 | 4,807,909 | +0.42(+2.94%) |
Oct 05, 2011 | 14.15 | 14.51 | 13.95 | 14.28 | 5,196,683 | +0.02(+0.14%) |
Oct 04, 2011 | 14.78 | 14.80 | 13.62 | 14.26 | 5,715,416 | -0.65(-4.36%) |
Oct 03, 2011 | 15.61 | 15.83 | 14.86 | 14.91 | 3,948,377 | -0.66(-4.24%) |
Sep 30, 2011 | 15.00 | 15.58 | 14.86 | 15.57 | 3,476,066 | +0.57(+3.80%) |
Sep 29, 2011 | 15.06 | 15.17 | 14.78 | 15.00 | 5,566,069 | +0.10(+0.67%) |
Sep 28, 2011 | 15.39 | 15.54 | 14.83 | 14.90 | 4,597,379 | -0.38(-2.49%) |
Sep 27, 2011 | 16.16 | 16.27 | 15.24 | 15.28 | 5,829,029 | -0.48(-3.05%) |
Sep 26, 2011 | 15.42 | 15.76 | 15.17 | 15.76 | 6,129,645 | +0.09(+0.57%) |
Sep 23, 2011 | 15.75 | 15.80 | 15.21 | 15.67 | 6,765,630 | -0.62(-3.81%) |
Sep 22, 2011 | 16.50 | 16.58 | 15.95 | 16.29 | 10,505,352 | -0.78(-4.57%) |
Sep 21, 2011 | 17.70 | 17.87 | 17.07 | 17.07 | 4,477,117 | -0.53(-3.01%) |
Sep 20, 2011 | 16.93 | 17.72 | 16.80 | 17.60 | 4,072,246 | +0.73(+4.33%) |
Sep 19, 2011 | 17.14 | 17.35 | 16.75 | 16.87 | 2,375,767 | -0.12(-0.71%) |
Sep 16, 2011 | 16.85 | 17.10 | 16.70 | 16.99 | 7,698,859 | +0.21(+1.25%) |
Sep 15, 2011 | 16.51 | 16.78 | 16.21 | 16.78 | 4,369,499 | +0.06(+0.36%) |
Sep 14, 2011 | 16.85 | 17.09 | 16.67 | 16.72 | 3,616,505 | -0.12(-0.71%) |
Sep 13, 2011 | 16.97 | 17.01 | 16.45 | 16.84 | 4,789,625 | -0.16(-0.94%) |
Sep 12, 2011 | 17.59 | 17.73 | 16.85 | 17.00 | 3,940,254 | -0.87(-4.87%) |
Sep 09, 2011 | 17.84 | 18.17 | 17.75 | 17.87 | 4,085,361 | -0.14(-0.78%) |
Sep 08, 2011 | 17.75 | 18.03 | 17.62 | 18.01 | 3,755,520 | +0.43(+2.45%) |
Sep 07, 2011 | 17.15 | 17.58 | 17.00 | 17.58 | 4,172,057 | +0.00(+0.00%) |
Sep 06, 2011 | 17.49 | 18.06 | 17.25 | 17.58 | 6,614,018 | +0.24(+1.38%) |
Sep 02, 2011 | 17.10 | 17.46 | 17.08 | 17.34 | 5,139,220 | +0.50(+2.97%) |