Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.99 | 16.34 | 15.96 | 16.14 | 1,691,497 | +0.53(+3.39%) |
Nov 29, 2011 | 15.48 | 15.67 | 15.36 | 15.61 | 1,180,473 | +0.20(+1.32%) |
Nov 28, 2011 | 15.54 | 15.61 | 15.31 | 15.41 | 1,163,731 | +0.50(+3.35%) |
Nov 25, 2011 | 14.99 | 15.17 | 14.89 | 14.91 | 608,816 | -0.14(-0.94%) |
Nov 23, 2011 | 15.33 | 15.33 | 14.94 | 15.05 | 1,309,628 | -0.38(-2.44%) |
Nov 22, 2011 | 15.69 | 15.74 | 15.26 | 15.42 | 1,612,178 | -0.22(-1.38%) |
Nov 21, 2011 | 15.78 | 15.78 | 15.33 | 15.64 | 1,506,904 | -0.34(-2.12%) |
Nov 18, 2011 | 16.21 | 16.23 | 15.94 | 15.98 | 1,375,381 | -0.12(-0.77%) |
Nov 17, 2011 | 16.52 | 16.60 | 15.99 | 16.10 | 1,616,258 | -0.38(-2.28%) |
Nov 16, 2011 | 16.48 | 16.90 | 16.43 | 16.48 | 1,904,238 | -0.11(-0.67%) |
Nov 15, 2011 | 16.58 | 16.71 | 16.39 | 16.59 | 1,687,377 | -0.16(-0.96%) |
Nov 14, 2011 | 16.60 | 16.80 | 16.48 | 16.75 | 1,663,551 | +0.12(+0.74%) |
Nov 11, 2011 | 16.69 | 16.92 | 16.55 | 16.63 | 1,965,311 | -0.02(-0.15%) |
Nov 10, 2011 | 17.29 | 17.29 | 16.43 | 16.65 | 2,451,170 | -0.44(-2.56%) |
Nov 09, 2011 | 17.18 | 17.43 | 17.02 | 17.09 | 1,556,157 | -0.57(-3.21%) |
Nov 08, 2011 | 17.64 | 17.69 | 17.40 | 17.65 | 1,178,729 | -0.07(-0.38%) |
Nov 07, 2011 | 17.70 | 17.85 | 17.57 | 17.72 | 1,551,748 | -0.01(-0.07%) |
Nov 04, 2011 | 17.51 | 17.77 | 17.32 | 17.73 | 1,117,470 | +0.12(+0.70%) |
Nov 03, 2011 | 17.45 | 17.64 | 17.15 | 17.61 | 1,573,448 | +0.32(+1.85%) |
Nov 02, 2011 | 17.13 | 17.36 | 17.05 | 17.29 | 1,161,372 | +0.38(+2.26%) |
Nov 01, 2011 | 16.58 | 17.13 | 16.39 | 16.91 | 2,333,218 | -0.26(-1.54%) |
Oct 31, 2011 | 17.51 | 17.54 | 17.14 | 17.17 | 1,168,501 | -0.44(-2.52%) |
Oct 28, 2011 | 17.16 | 17.67 | 17.16 | 17.62 | 1,500,973 | +0.34(+2.00%) |
Oct 27, 2011 | 17.48 | 17.61 | 17.19 | 17.27 | 1,887,311 | +0.28(+1.63%) |
Oct 26, 2011 | 16.98 | 17.10 | 16.60 | 17.00 | 1,495,833 | +0.30(+1.77%) |
Oct 25, 2011 | 17.18 | 17.22 | 16.67 | 16.70 | 1,447,304 | -0.49(-2.83%) |
Oct 24, 2011 | 16.88 | 17.23 | 16.85 | 17.19 | 1,215,403 | +0.38(+2.27%) |
Oct 21, 2011 | 16.70 | 16.87 | 16.50 | 16.80 | 1,075,110 | +0.30(+1.83%) |
Oct 20, 2011 | 16.37 | 16.63 | 16.11 | 16.50 | 1,126,801 | +0.10(+0.60%) |
Oct 19, 2011 | 16.60 | 16.76 | 16.31 | 16.40 | 1,162,617 | -0.17(-1.04%) |
Oct 18, 2011 | 16.15 | 16.66 | 15.82 | 16.58 | 1,383,564 | +0.56(+3.50%) |
Oct 17, 2011 | 16.44 | 16.48 | 16.00 | 16.02 | 1,151,796 | -0.39(-2.37%) |
Oct 14, 2011 | 16.35 | 16.47 | 16.18 | 16.40 | 1,506,111 | +0.33(+2.03%) |
Oct 13, 2011 | 16.27 | 16.32 | 15.87 | 16.08 | 1,943,894 | -0.33(-2.03%) |
Oct 12, 2011 | 16.03 | 16.54 | 15.97 | 16.41 | 2,329,466 | +0.72(+4.59%) |
Oct 11, 2011 | 15.42 | 15.75 | 15.35 | 15.69 | 1,601,009 | +0.09(+0.55%) |
Oct 10, 2011 | 15.20 | 15.69 | 15.20 | 15.60 | 1,645,498 | +0.76(+5.15%) |
Oct 07, 2011 | 15.32 | 15.32 | 14.69 | 14.84 | 1,509,958 | -0.26(-1.71%) |
Oct 06, 2011 | 15.12 | 15.25 | 14.96 | 15.10 | 1,392,118 | +0.17(+1.16%) |
Oct 05, 2011 | 14.42 | 14.99 | 14.22 | 14.93 | 2,107,505 | +0.67(+4.67%) |
Oct 04, 2011 | 13.87 | 14.29 | 13.34 | 14.26 | 3,677,406 | +0.12(+0.87%) |
Oct 03, 2011 | 14.89 | 15.12 | 14.14 | 14.14 | 3,329,309 | -0.98(-6.48%) |
Sep 30, 2011 | 14.93 | 15.32 | 14.88 | 15.12 | 1,848,886 | -0.15(-1.01%) |
Sep 29, 2011 | 15.31 | 15.50 | 14.97 | 15.27 | 1,449,923 | +0.16(+1.06%) |
Sep 28, 2011 | 15.57 | 15.71 | 15.09 | 15.11 | 1,383,321 | -0.44(-2.85%) |
Sep 27, 2011 | 15.81 | 16.11 | 15.49 | 15.55 | 1,569,151 | +0.13(+0.84%) |
Sep 26, 2011 | 15.12 | 15.46 | 14.73 | 15.42 | 1,663,316 | +0.39(+2.58%) |
Sep 23, 2011 | 14.93 | 15.34 | 14.82 | 15.04 | 1,545,594 | -0.08(-0.53%) |
Sep 22, 2011 | 15.40 | 15.52 | 14.75 | 15.12 | 3,237,165 | -0.82(-5.14%) |
Sep 21, 2011 | 16.21 | 16.62 | 15.94 | 15.94 | 1,875,866 | -0.34(-2.08%) |
Sep 20, 2011 | 16.47 | 16.74 | 16.27 | 16.27 | 1,226,651 | -0.23(-1.38%) |
Sep 19, 2011 | 16.50 | 16.66 | 16.19 | 16.50 | 1,300,919 | -0.17(-1.03%) |
Sep 16, 2011 | 16.92 | 17.05 | 16.60 | 16.68 | 1,255,102 | -0.25(-1.46%) |
Sep 15, 2011 | 16.94 | 16.96 | 16.71 | 16.92 | 1,368,327 | +0.25(+1.51%) |
Sep 14, 2011 | 16.58 | 16.87 | 16.32 | 16.67 | 1,228,208 | +0.15(+0.93%) |
Sep 13, 2011 | 16.48 | 16.60 | 16.29 | 16.52 | 1,111,253 | +0.09(+0.56%) |
Sep 12, 2011 | 16.35 | 16.53 | 16.07 | 16.42 | 1,640,381 | -0.15(-0.93%) |
Sep 09, 2011 | 16.88 | 16.91 | 16.44 | 16.58 | 1,844,819 | -0.51(-2.96%) |
Sep 08, 2011 | 17.33 | 17.38 | 17.04 | 17.08 | 1,425,921 | -0.41(-2.32%) |
Sep 07, 2011 | 17.29 | 17.54 | 17.16 | 17.49 | 1,283,740 | +0.33(+1.90%) |
Sep 06, 2011 | 16.93 | 17.21 | 16.72 | 17.16 | 1,604,157 | -0.25(-1.42%) |
Sep 02, 2011 | 17.54 | 17.64 | 17.24 | 17.41 | 1,402,261 | -0.42(-2.35%) |