Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.00 | 16.18 | 15.93 | 16.18 | 1,025,504 | +0.51(+3.23%) |
Nov 29, 2011 | 15.46 | 15.71 | 15.43 | 15.67 | 650,667 | +0.29(+1.87%) |
Nov 28, 2011 | 15.50 | 15.64 | 15.29 | 15.38 | 619,080 | +0.24(+1.61%) |
Nov 25, 2011 | 15.10 | 15.24 | 15.07 | 15.14 | 200,887 | +0.03(+0.21%) |
Nov 23, 2011 | 15.41 | 15.43 | 15.00 | 15.11 | 733,563 | -0.35(-2.26%) |
Nov 22, 2011 | 15.76 | 15.79 | 15.43 | 15.46 | 696,010 | -0.29(-1.82%) |
Nov 21, 2011 | 15.88 | 15.89 | 15.60 | 15.74 | 805,503 | -0.26(-1.64%) |
Nov 18, 2011 | 15.99 | 16.07 | 15.86 | 16.01 | 1,096,699 | +0.08(+0.51%) |
Nov 17, 2011 | 16.06 | 16.21 | 15.86 | 15.93 | 1,204,531 | -0.19(-1.16%) |
Nov 16, 2011 | 16.19 | 16.41 | 16.09 | 16.11 | 882,581 | -0.14(-0.87%) |
Nov 15, 2011 | 16.10 | 16.34 | 16.06 | 16.26 | 794,931 | +0.10(+0.65%) |
Nov 14, 2011 | 16.34 | 16.40 | 16.11 | 16.15 | 644,095 | -0.27(-1.65%) |
Nov 11, 2011 | 16.05 | 16.44 | 16.04 | 16.42 | 964,638 | +0.53(+3.34%) |
Nov 10, 2011 | 16.09 | 16.16 | 15.85 | 15.89 | 1,198,650 | -0.03(-0.19%) |
Nov 09, 2011 | 16.24 | 16.26 | 15.82 | 15.92 | 1,353,149 | -0.58(-3.51%) |
Nov 08, 2011 | 16.08 | 16.50 | 15.91 | 16.50 | 1,249,137 | +0.52(+3.24%) |
Nov 07, 2011 | 16.40 | 16.46 | 15.90 | 15.98 | 1,522,542 | -0.48(-2.89%) |
Nov 04, 2011 | 16.08 | 16.53 | 15.88 | 16.46 | 1,221,721 | +0.34(+2.10%) |
Nov 03, 2011 | 15.67 | 16.32 | 15.64 | 16.12 | 1,889,359 | +0.47(+3.04%) |
Nov 02, 2011 | 15.37 | 15.72 | 15.36 | 15.64 | 1,046,280 | +0.49(+3.22%) |
Nov 01, 2011 | 15.35 | 15.48 | 15.11 | 15.16 | 985,079 | -0.47(-3.00%) |
Oct 31, 2011 | 15.68 | 15.85 | 15.60 | 15.63 | 683,483 | -0.19(-1.21%) |
Oct 28, 2011 | 15.87 | 15.87 | 15.66 | 15.82 | 427,070 | -0.09(-0.54%) |
Oct 27, 2011 | 15.89 | 15.98 | 15.79 | 15.90 | 756,460 | +0.36(+2.34%) |
Oct 26, 2011 | 15.61 | 15.63 | 15.42 | 15.54 | 784,341 | +0.14(+0.92%) |
Oct 25, 2011 | 15.72 | 15.72 | 15.39 | 15.40 | 867,627 | -0.33(-2.08%) |
Oct 24, 2011 | 15.71 | 15.80 | 15.60 | 15.72 | 545,073 | +0.10(+0.67%) |
Oct 21, 2011 | 15.58 | 15.69 | 15.51 | 15.62 | 580,945 | +0.15(+1.00%) |
Oct 20, 2011 | 15.39 | 15.50 | 15.26 | 15.47 | 662,282 | +0.08(+0.52%) |
Oct 19, 2011 | 15.35 | 15.59 | 15.32 | 15.39 | 486,189 | -0.02(-0.16%) |
Oct 18, 2011 | 15.31 | 15.48 | 15.15 | 15.41 | 605,199 | +0.17(+1.13%) |
Oct 17, 2011 | 15.45 | 15.51 | 15.22 | 15.24 | 808,265 | -0.23(-1.52%) |
Oct 14, 2011 | 15.43 | 15.48 | 15.31 | 15.47 | 490,357 | +0.14(+0.93%) |
Oct 13, 2011 | 15.13 | 15.36 | 15.08 | 15.33 | 606,244 | +0.08(+0.53%) |
Oct 12, 2011 | 15.29 | 15.35 | 15.21 | 15.25 | 584,623 | -0.02(-0.12%) |
Oct 11, 2011 | 15.31 | 15.34 | 15.13 | 15.27 | 568,993 | -0.08(-0.52%) |
Oct 10, 2011 | 15.22 | 15.35 | 15.19 | 15.35 | 489,656 | +0.30(+1.97%) |
Oct 07, 2011 | 15.21 | 15.27 | 15.03 | 15.05 | 966,053 | -0.08(-0.53%) |
Oct 06, 2011 | 14.95 | 15.15 | 14.95 | 15.13 | 719,276 | +0.31(+2.12%) |
Oct 05, 2011 | 14.71 | 14.85 | 14.46 | 14.82 | 1,020,090 | +0.17(+1.14%) |
Oct 04, 2011 | 14.32 | 14.65 | 14.13 | 14.65 | 1,631,069 | +0.25(+1.71%) |
Oct 03, 2011 | 14.98 | 15.11 | 14.40 | 14.40 | 1,475,561 | -0.57(-3.83%) |
Sep 30, 2011 | 14.90 | 15.22 | 14.90 | 14.98 | 1,414,466 | -0.07(-0.49%) |
Sep 29, 2011 | 14.96 | 15.05 | 14.81 | 15.05 | 1,628,588 | +0.32(+2.18%) |
Sep 28, 2011 | 15.11 | 15.14 | 14.70 | 14.73 | 1,061,736 | -0.33(-2.17%) |
Sep 27, 2011 | 15.21 | 15.25 | 14.97 | 15.06 | 1,000,529 | +0.05(+0.33%) |
Sep 26, 2011 | 15.22 | 15.22 | 14.93 | 15.01 | 1,317,213 | -0.20(-1.30%) |
Sep 23, 2011 | 14.62 | 15.22 | 14.56 | 15.21 | 1,343,510 | +0.62(+4.27%) |
Sep 22, 2011 | 14.55 | 14.66 | 14.44 | 14.58 | 1,053,453 | -0.28(-1.87%) |
Sep 21, 2011 | 15.18 | 15.21 | 14.85 | 14.86 | 834,361 | -0.30(-1.95%) |
Sep 20, 2011 | 15.19 | 15.39 | 15.11 | 15.16 | 743,862 | +0.06(+0.41%) |
Sep 19, 2011 | 15.01 | 15.16 | 14.97 | 15.10 | 580,437 | -0.12(-0.81%) |
Sep 16, 2011 | 15.13 | 15.29 | 15.07 | 15.22 | 877,843 | +0.12(+0.78%) |
Sep 15, 2011 | 14.93 | 15.10 | 14.84 | 15.10 | 593,203 | +0.22(+1.49%) |
Sep 14, 2011 | 14.88 | 15.00 | 14.63 | 14.88 | 724,025 | +0.13(+0.88%) |
Sep 13, 2011 | 14.62 | 14.81 | 14.47 | 14.75 | 1,006,028 | +0.25(+1.75%) |
Sep 12, 2011 | 14.22 | 14.50 | 14.20 | 14.50 | 739,307 | +0.12(+0.86%) |
Sep 09, 2011 | 14.45 | 14.48 | 14.25 | 14.37 | 1,151,682 | -0.20(-1.35%) |
Sep 08, 2011 | 14.27 | 14.69 | 14.23 | 14.57 | 1,481,170 | +0.22(+1.55%) |
Sep 07, 2011 | 14.30 | 14.37 | 14.18 | 14.35 | 576,951 | +0.25(+1.79%) |
Sep 06, 2011 | 13.95 | 14.11 | 13.87 | 14.10 | 977,136 | -0.21(-1.47%) |
Sep 02, 2011 | 14.39 | 14.49 | 14.27 | 14.31 | 607,862 | -0.31(-2.11%) |