Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.83 | 16.85 | 15.69 | 16.81 | 6,654,130 | +1.68(+11.10%) |
Nov 29, 2011 | 15.44 | 15.56 | 15.11 | 15.13 | 4,546,800 | -0.21(-1.37%) |
Nov 28, 2011 | 15.12 | 15.39 | 14.95 | 15.34 | 3,872,455 | +0.72(+4.92%) |
Nov 25, 2011 | 14.49 | 14.99 | 14.46 | 14.62 | 1,692,143 | +0.14(+0.97%) |
Nov 23, 2011 | 14.55 | 14.63 | 14.40 | 14.48 | 4,874,137 | -0.32(-2.16%) |
Nov 22, 2011 | 14.71 | 14.95 | 14.49 | 14.80 | 3,015,173 | +0.09(+0.61%) |
Nov 21, 2011 | 14.65 | 14.93 | 14.32 | 14.71 | 5,148,203 | -0.40(-2.65%) |
Nov 18, 2011 | 15.46 | 15.46 | 14.99 | 15.11 | 5,076,668 | -0.15(-0.98%) |
Nov 17, 2011 | 15.68 | 15.88 | 15.10 | 15.26 | 5,226,684 | -0.48(-3.05%) |
Nov 16, 2011 | 15.96 | 16.26 | 15.70 | 15.74 | 3,448,891 | -0.45(-2.78%) |
Nov 15, 2011 | 15.77 | 16.38 | 15.61 | 16.19 | 3,645,004 | +0.35(+2.21%) |
Nov 14, 2011 | 16.09 | 16.21 | 15.72 | 15.84 | 3,160,285 | -0.48(-2.94%) |
Nov 11, 2011 | 16.28 | 16.48 | 16.10 | 16.32 | 3,100,684 | +0.38(+2.38%) |
Nov 10, 2011 | 16.36 | 16.47 | 15.80 | 15.94 | 4,337,038 | +0.10(+0.63%) |
Nov 09, 2011 | 16.35 | 16.50 | 15.79 | 15.84 | 6,327,713 | -1.09(-6.44%) |
Nov 08, 2011 | 16.98 | 17.01 | 16.35 | 16.93 | 4,647,248 | +0.10(+0.59%) |
Nov 07, 2011 | 16.79 | 17.02 | 16.45 | 16.83 | 5,292,256 | +0.16(+0.96%) |
Nov 04, 2011 | 17.17 | 17.36 | 16.53 | 16.67 | 7,925,116 | -0.73(-4.20%) |
Nov 03, 2011 | 17.74 | 17.98 | 17.02 | 17.40 | 9,708,993 | -0.06(-0.34%) |
Nov 02, 2011 | 17.44 | 17.80 | 17.16 | 17.46 | 6,303,782 | +0.41(+2.40%) |
Nov 01, 2011 | 17.28 | 17.69 | 16.92 | 17.05 | 7,901,361 | -0.73(-4.11%) |
Oct 31, 2011 | 18.67 | 18.67 | 17.76 | 17.78 | 6,608,293 | -1.20(-6.32%) |
Oct 28, 2011 | 17.66 | 19.61 | 17.51 | 18.98 | 9,507,694 | +1.86(+10.86%) |
Oct 27, 2011 | 16.90 | 17.39 | 16.33 | 17.12 | 6,933,921 | +1.18(+7.40%) |
Oct 26, 2011 | 16.32 | 16.37 | 15.84 | 15.94 | 5,614,818 | -0.15(-0.93%) |
Oct 25, 2011 | 16.63 | 16.65 | 16.03 | 16.09 | 4,421,589 | -0.65(-3.88%) |
Oct 24, 2011 | 15.30 | 17.07 | 15.19 | 16.74 | 8,253,059 | +1.45(+9.48%) |
Oct 21, 2011 | 14.83 | 15.33 | 14.80 | 15.29 | 5,183,776 | +0.70(+4.80%) |
Oct 20, 2011 | 14.39 | 14.63 | 14.12 | 14.59 | 5,978,620 | +0.19(+1.32%) |
Oct 19, 2011 | 15.28 | 15.32 | 14.28 | 14.40 | 6,549,690 | -0.92(-6.01%) |
Oct 18, 2011 | 14.28 | 15.48 | 14.15 | 15.32 | 5,197,339 | +0.99(+6.91%) |
Oct 17, 2011 | 15.12 | 15.17 | 14.27 | 14.33 | 3,412,618 | -0.89(-5.85%) |
Oct 14, 2011 | 15.26 | 15.35 | 14.84 | 15.22 | 2,464,052 | +0.22(+1.47%) |
Oct 13, 2011 | 15.04 | 15.26 | 14.51 | 15.00 | 4,965,545 | -0.17(-1.12%) |
Oct 12, 2011 | 14.18 | 15.36 | 14.16 | 15.17 | 8,952,157 | +1.22(+8.75%) |
Oct 11, 2011 | 14.06 | 14.70 | 13.86 | 13.95 | 5,971,702 | -0.20(-1.41%) |
Oct 10, 2011 | 13.82 | 14.28 | 13.82 | 14.15 | 4,316,077 | +0.64(+4.74%) |
Oct 07, 2011 | 14.51 | 14.55 | 13.44 | 13.51 | 4,769,260 | -0.88(-6.12%) |
Oct 06, 2011 | 14.37 | 14.54 | 14.07 | 14.39 | 4,322,767 | +0.55(+3.97%) |