Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.11 | 19.23 | 18.45 | 18.67 | 1,744,162 | -0.03(-0.16%) |
Nov 29, 2011 | 18.49 | 18.70 | 18.27 | 18.70 | 1,237,560 | +0.12(+0.65%) |
Nov 28, 2011 | 17.93 | 18.58 | 17.93 | 18.58 | 921,412 | +0.96(+5.45%) |
Nov 25, 2011 | 17.55 | 17.93 | 17.52 | 17.62 | 265,104 | -0.02(-0.09%) |
Nov 23, 2011 | 18.03 | 18.30 | 17.62 | 17.64 | 839,976 | -0.61(-3.37%) |
Nov 22, 2011 | 17.61 | 18.37 | 17.57 | 18.25 | 1,502,544 | +0.56(+3.17%) |
Nov 21, 2011 | 17.52 | 17.82 | 17.39 | 17.69 | 1,056,252 | +0.02(+0.11%) |
Nov 18, 2011 | 17.45 | 17.76 | 17.24 | 17.67 | 688,018 | +0.19(+1.06%) |
Nov 17, 2011 | 17.64 | 17.81 | 17.31 | 17.48 | 629,780 | -0.24(-1.35%) |
Nov 16, 2011 | 17.50 | 17.95 | 17.20 | 17.73 | 1,073,850 | +0.02(+0.11%) |
Nov 15, 2011 | 17.24 | 17.77 | 17.16 | 17.70 | 1,043,012 | +0.45(+2.64%) |
Nov 14, 2011 | 16.91 | 17.37 | 16.86 | 17.25 | 738,922 | +0.23(+1.32%) |
Nov 11, 2011 | 16.91 | 17.07 | 16.61 | 17.02 | 425,212 | +0.30(+1.79%) |
Nov 10, 2011 | 16.72 | 16.77 | 16.43 | 16.73 | 629,922 | +0.21(+1.30%) |
Nov 09, 2011 | 16.49 | 16.95 | 16.44 | 16.51 | 697,086 | -0.42(-2.48%) |
Nov 08, 2011 | 16.68 | 16.99 | 16.48 | 16.93 | 550,006 | +0.29(+1.74%) |
Nov 07, 2011 | 16.60 | 16.70 | 16.44 | 16.64 | 652,320 | -0.02(-0.09%) |
Nov 04, 2011 | 16.82 | 16.82 | 16.61 | 16.66 | 423,622 | -0.28(-1.65%) |
Nov 03, 2011 | 16.80 | 16.95 | 16.47 | 16.93 | 809,566 | +0.38(+2.26%) |
Nov 02, 2011 | 15.77 | 16.66 | 15.57 | 16.56 | 1,621,170 | +0.12(+0.73%) |
Nov 01, 2011 | 16.16 | 16.59 | 15.88 | 16.44 | 1,345,708 | -0.34(-2.03%) |
Oct 31, 2011 | 16.95 | 17.08 | 16.73 | 16.78 | 632,886 | -0.29(-1.73%) |
Oct 28, 2011 | 17.30 | 17.41 | 16.98 | 17.07 | 407,616 | -0.21(-1.21%) |
Oct 27, 2011 | 17.00 | 17.35 | 16.91 | 17.29 | 1,012,800 | +0.74(+4.47%) |
Oct 26, 2011 | 16.37 | 16.64 | 16.07 | 16.55 | 838,992 | +0.34(+2.07%) |
Oct 25, 2011 | 15.92 | 16.54 | 15.90 | 16.21 | 934,648 | +0.24(+1.50%) |
Oct 24, 2011 | 16.00 | 16.00 | 15.78 | 15.97 | 780,898 | -0.01(-0.06%) |
Oct 21, 2011 | 15.93 | 16.00 | 15.71 | 15.98 | 570,378 | +0.28(+1.75%) |
Oct 20, 2011 | 15.74 | 15.74 | 15.47 | 15.71 | 442,402 | -0.06(-0.41%) |
Oct 19, 2011 | 15.80 | 16.14 | 15.70 | 15.77 | 839,930 | +0.01(+0.06%) |
Oct 18, 2011 | 15.33 | 15.79 | 15.12 | 15.76 | 539,172 | +0.38(+2.50%) |
Oct 17, 2011 | 15.48 | 15.63 | 15.31 | 15.38 | 489,088 | -0.28(-1.76%) |
Oct 14, 2011 | 15.49 | 15.68 | 15.38 | 15.65 | 302,394 | +0.32(+2.09%) |
Oct 13, 2011 | 15.31 | 15.52 | 15.14 | 15.33 | 275,604 | -0.04(-0.23%) |
Oct 12, 2011 | 15.48 | 15.64 | 15.30 | 15.37 | 714,836 | +0.03(+0.16%) |
Oct 11, 2011 | 15.47 | 15.59 | 15.28 | 15.34 | 544,528 | -0.25(-1.57%) |
Oct 10, 2011 | 15.27 | 15.75 | 15.09 | 15.59 | 822,732 | +0.62(+4.18%) |
Oct 07, 2011 | 15.04 | 15.17 | 14.51 | 14.96 | 1,096,968 | -0.11(-0.73%) |
Oct 06, 2011 | 14.74 | 15.09 | 14.57 | 15.07 | 495,006 | +0.46(+3.11%) |
Oct 05, 2011 | 14.60 | 14.70 | 14.38 | 14.62 | 337,692 | +0.03(+0.21%) |
Oct 04, 2011 | 14.04 | 14.60 | 13.95 | 14.59 | 932,324 | +0.43(+3.04%) |
Oct 03, 2011 | 15.17 | 15.18 | 14.14 | 14.15 | 957,174 | -1.12(-7.33%) |
Sep 30, 2011 | 15.03 | 15.47 | 14.85 | 15.28 | 886,202 | +0.09(+0.56%) |
Sep 29, 2011 | 15.38 | 15.38 | 14.82 | 15.19 | 506,100 | +0.17(+1.13%) |
Sep 28, 2011 | 15.49 | 15.63 | 15.01 | 15.02 | 734,900 | -0.47(-3.07%) |
Sep 27, 2011 | 15.63 | 15.85 | 15.38 | 15.49 | 837,052 | -0.01(-0.03%) |
Sep 26, 2011 | 15.55 | 15.59 | 15.25 | 15.50 | 389,554 | +0.05(+0.36%) |
Sep 23, 2011 | 15.47 | 15.60 | 15.13 | 15.45 | 586,114 | -0.04(-0.26%) |
Sep 22, 2011 | 15.34 | 15.80 | 15.16 | 15.48 | 1,535,862 | -0.34(-2.12%) |
Sep 21, 2011 | 15.89 | 16.11 | 15.80 | 15.82 | 1,134,208 | -0.07(-0.47%) |
Sep 20, 2011 | 15.89 | 16.20 | 15.77 | 15.89 | 725,386 | +0.05(+0.35%) |
Sep 19, 2011 | 15.87 | 15.99 | 15.62 | 15.84 | 521,442 | -0.31(-1.92%) |
Sep 16, 2011 | 16.16 | 16.34 | 16.06 | 16.15 | 1,089,122 | -0.07(-0.43%) |
Sep 15, 2011 | 16.23 | 16.41 | 15.96 | 16.22 | 780,450 | +0.11(+0.65%) |
Sep 14, 2011 | 16.12 | 16.30 | 15.80 | 16.11 | 837,574 | +0.06(+0.37%) |
Sep 13, 2011 | 15.74 | 16.11 | 15.60 | 16.05 | 769,670 | +0.31(+1.97%) |
Sep 12, 2011 | 15.59 | 15.82 | 15.29 | 15.74 | 828,784 | -0.13(-0.82%) |
Sep 09, 2011 | 15.93 | 16.12 | 15.66 | 15.88 | 1,013,494 | -0.18(-1.09%) |
Sep 08, 2011 | 15.87 | 16.15 | 15.76 | 16.05 | 814,846 | +0.06(+0.34%) |
Sep 07, 2011 | 15.71 | 16.04 | 15.59 | 15.99 | 606,262 | +0.57(+3.70%) |
Sep 06, 2011 | 14.77 | 15.47 | 14.75 | 15.43 | 705,974 | +0.24(+1.58%) |
Sep 02, 2011 | 15.38 | 15.68 | 15.12 | 15.19 | 484,752 | -0.49(-3.13%) |