Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.93 | 15.88 | 14.76 | 15.86 | 2,827,121 | +1.52(+10.62%) |
Nov 29, 2011 | 14.43 | 14.47 | 14.16 | 14.33 | 1,478,923 | -0.02(-0.12%) |
Nov 28, 2011 | 14.56 | 14.74 | 14.20 | 14.35 | 2,168,050 | +0.38(+2.76%) |
Nov 25, 2011 | 14.13 | 14.37 | 13.92 | 13.97 | 786,216 | -0.26(-1.84%) |
Nov 23, 2011 | 14.41 | 14.47 | 14.19 | 14.23 | 1,008,753 | -0.36(-2.48%) |
Nov 22, 2011 | 14.93 | 15.06 | 14.56 | 14.59 | 946,441 | -0.34(-2.30%) |
Nov 21, 2011 | 15.14 | 15.17 | 14.68 | 14.93 | 1,276,498 | -0.50(-3.21%) |
Nov 18, 2011 | 15.51 | 15.58 | 15.28 | 15.43 | 991,613 | +0.10(+0.65%) |
Nov 17, 2011 | 15.81 | 15.87 | 15.27 | 15.33 | 1,897,285 | -0.43(-2.70%) |
Nov 16, 2011 | 16.10 | 16.28 | 15.75 | 15.76 | 1,327,442 | -0.48(-2.98%) |
Nov 15, 2011 | 15.91 | 16.50 | 15.91 | 16.24 | 1,589,415 | +0.24(+1.49%) |
Nov 14, 2011 | 16.39 | 16.49 | 15.84 | 16.00 | 1,712,238 | -0.51(-3.07%) |
Nov 11, 2011 | 16.49 | 16.73 | 16.42 | 16.51 | 1,250,790 | +0.34(+2.09%) |
Nov 10, 2011 | 16.27 | 16.34 | 15.81 | 16.17 | 1,536,965 | +0.30(+1.87%) |
Nov 09, 2011 | 16.22 | 16.38 | 15.80 | 15.87 | 2,038,234 | -1.02(-6.04%) |
Nov 08, 2011 | 17.28 | 17.36 | 16.68 | 16.89 | 2,298,005 | -0.15(-0.86%) |
Nov 07, 2011 | 17.31 | 17.37 | 16.61 | 17.04 | 1,999,712 | -0.25(-1.45%) |
Nov 04, 2011 | 16.71 | 17.37 | 16.57 | 17.29 | 3,069,525 | +0.30(+1.75%) |
Nov 03, 2011 | 16.56 | 17.06 | 16.01 | 16.99 | 4,067,570 | +0.82(+5.05%) |
Nov 02, 2011 | 15.65 | 16.19 | 15.56 | 16.18 | 2,325,854 | +0.93(+6.12%) |
Nov 01, 2011 | 15.36 | 16.04 | 15.11 | 15.24 | 2,255,878 | -0.93(-5.77%) |
Oct 31, 2011 | 16.49 | 16.54 | 16.17 | 16.18 | 2,659,997 | -0.79(-4.64%) |
Oct 28, 2011 | 16.80 | 17.16 | 16.56 | 16.96 | 2,169,006 | +0.08(+0.45%) |
Oct 27, 2011 | 15.76 | 17.24 | 15.76 | 16.89 | 3,832,145 | +1.89(+12.60%) |
Oct 26, 2011 | 15.03 | 15.06 | 14.53 | 15.00 | 2,780,396 | +0.29(+1.98%) |
Oct 25, 2011 | 15.69 | 15.69 | 14.55 | 14.71 | 4,056,817 | -1.29(-8.06%) |
Oct 24, 2011 | 15.44 | 16.04 | 15.40 | 16.00 | 2,177,147 | +0.64(+4.18%) |
Oct 21, 2011 | 14.75 | 15.35 | 14.60 | 15.35 | 2,278,794 | +0.86(+5.96%) |
Oct 20, 2011 | 14.69 | 14.71 | 14.06 | 14.49 | 1,994,284 | -0.20(-1.35%) |
Oct 19, 2011 | 15.00 | 15.03 | 14.55 | 14.69 | 2,204,196 | -0.31(-2.06%) |
Oct 18, 2011 | 14.28 | 15.10 | 14.12 | 15.00 | 2,102,310 | +0.82(+5.80%) |
Oct 17, 2011 | 14.72 | 14.79 | 14.14 | 14.18 | 1,382,518 | -0.68(-4.56%) |
Oct 14, 2011 | 14.79 | 14.98 | 14.51 | 14.85 | 1,316,134 | +0.36(+2.45%) |
Oct 13, 2011 | 14.54 | 14.62 | 13.94 | 14.50 | 2,240,185 | -0.09(-0.60%) |
Oct 12, 2011 | 14.39 | 14.87 | 14.31 | 14.58 | 3,948,010 | +0.13(+0.93%) |
Oct 11, 2011 | 14.77 | 14.88 | 14.18 | 14.45 | 2,729,245 | -0.55(-3.69%) |
Oct 10, 2011 | 14.54 | 15.01 | 14.53 | 15.00 | 1,334,122 | +0.85(+6.02%) |
Oct 07, 2011 | 14.64 | 14.73 | 14.09 | 14.15 | 1,939,409 | -0.41(-2.80%) |
Oct 06, 2011 | 14.62 | 14.72 | 14.18 | 14.56 | 4,510,324 | -0.18(-1.19%) |
Oct 05, 2011 | 14.82 | 14.90 | 14.36 | 14.74 | 3,128,988 | -0.09(-0.59%) |
Oct 04, 2011 | 13.42 | 14.84 | 13.33 | 14.82 | 3,690,203 | +1.18(+8.64%) |
Oct 03, 2011 | 14.42 | 14.58 | 13.64 | 13.65 | 2,717,541 | -0.95(-6.48%) |
Sep 30, 2011 | 14.95 | 15.06 | 14.46 | 14.59 | 2,620,963 | -0.71(-4.61%) |
Sep 29, 2011 | 15.38 | 15.53 | 14.67 | 15.30 | 2,297,213 | +0.35(+2.34%) |
Sep 28, 2011 | 15.87 | 15.99 | 14.95 | 14.95 | 1,372,498 | -0.86(-5.46%) |
Sep 27, 2011 | 15.78 | 16.59 | 15.63 | 15.81 | 3,260,022 | +0.48(+3.13%) |
Sep 26, 2011 | 15.22 | 15.37 | 14.67 | 15.33 | 1,974,489 | +0.32(+2.16%) |
Sep 23, 2011 | 15.76 | 15.86 | 14.89 | 15.00 | 3,383,193 | -0.81(-5.12%) |
Sep 22, 2011 | 15.66 | 16.02 | 15.37 | 15.81 | 2,287,752 | -0.57(-3.46%) |
Sep 21, 2011 | 17.57 | 17.57 | 16.37 | 16.38 | 2,180,246 | -1.18(-6.72%) |
Sep 20, 2011 | 17.65 | 18.04 | 17.34 | 17.56 | 1,709,099 | +0.00(+0.00%) |
Sep 19, 2011 | 17.58 | 17.75 | 17.17 | 17.56 | 809,149 | -0.51(-2.82%) |
Sep 16, 2011 | 18.16 | 18.41 | 17.78 | 18.07 | 1,115,500 | +0.02(+0.13%) |
Sep 15, 2011 | 17.46 | 18.07 | 17.25 | 18.05 | 1,520,435 | +0.83(+4.84%) |
Sep 14, 2011 | 17.26 | 17.53 | 16.79 | 17.22 | 1,348,406 | +0.13(+0.74%) |
Sep 13, 2011 | 16.96 | 17.27 | 16.64 | 17.09 | 1,540,280 | +0.26(+1.55%) |
Sep 12, 2011 | 16.23 | 16.86 | 16.14 | 16.83 | 1,240,658 | +0.26(+1.57%) |
Sep 09, 2011 | 16.74 | 17.02 | 16.43 | 16.57 | 1,351,144 | -0.43(-2.52%) |
Sep 08, 2011 | 17.37 | 17.60 | 16.91 | 17.00 | 1,151,353 | -0.53(-3.01%) |
Sep 07, 2011 | 16.87 | 17.64 | 16.84 | 17.52 | 1,355,342 | +1.05(+6.36%) |
Sep 06, 2011 | 16.08 | 16.54 | 16.08 | 16.47 | 1,426,633 | -0.40(-2.37%) |
Sep 02, 2011 | 17.07 | 17.22 | 16.67 | 16.87 | 1,449,985 | -0.79(-4.46%) |