Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.43 | 17.91 | 17.25 | 17.91 | 2,896,641 | +1.23(+7.37%) |
Nov 29, 2011 | 16.77 | 16.84 | 16.55 | 16.68 | 1,817,417 | -0.06(-0.36%) |
Nov 28, 2011 | 16.84 | 16.90 | 16.54 | 16.75 | 3,189,865 | +0.47(+2.89%) |
Nov 25, 2011 | 16.27 | 16.59 | 16.15 | 16.27 | 766,309 | -0.02(-0.14%) |
Nov 23, 2011 | 16.75 | 16.76 | 16.26 | 16.30 | 3,492,697 | -0.61(-3.59%) |
Nov 22, 2011 | 16.96 | 17.12 | 16.74 | 16.90 | 2,710,836 | -0.11(-0.67%) |
Nov 21, 2011 | 17.18 | 17.26 | 16.84 | 17.02 | 5,662,802 | -0.55(-3.15%) |
Nov 18, 2011 | 17.46 | 17.61 | 17.24 | 17.57 | 1,609,695 | +0.23(+1.31%) |
Nov 17, 2011 | 17.50 | 17.85 | 17.26 | 17.34 | 2,919,028 | -0.18(-1.04%) |
Nov 16, 2011 | 17.50 | 18.02 | 17.42 | 17.53 | 2,440,245 | -0.18(-1.03%) |
Nov 15, 2011 | 17.39 | 17.82 | 17.27 | 17.71 | 2,172,618 | +0.23(+1.30%) |
Nov 14, 2011 | 17.78 | 17.87 | 17.34 | 17.48 | 1,607,638 | -0.43(-2.42%) |
Nov 11, 2011 | 17.79 | 18.06 | 17.78 | 17.91 | 3,074,967 | +0.37(+2.12%) |
Nov 10, 2011 | 17.57 | 17.77 | 17.41 | 17.54 | 1,909,428 | +0.18(+1.05%) |
Nov 09, 2011 | 17.88 | 17.96 | 17.30 | 17.36 | 2,418,695 | -1.04(-5.65%) |
Nov 08, 2011 | 18.19 | 18.46 | 17.88 | 18.40 | 3,415,944 | +0.39(+2.19%) |
Nov 07, 2011 | 17.72 | 18.07 | 17.57 | 18.01 | 2,576,514 | +0.14(+0.81%) |
Nov 04, 2011 | 17.89 | 17.94 | 17.55 | 17.86 | 2,148,515 | -0.17(-0.97%) |
Nov 03, 2011 | 17.81 | 18.14 | 17.29 | 18.04 | 3,373,961 | +0.44(+2.50%) |
Nov 02, 2011 | 17.38 | 17.66 | 17.19 | 17.60 | 2,692,405 | +0.67(+3.95%) |
Nov 01, 2011 | 17.16 | 17.59 | 16.88 | 16.93 | 6,606,172 | -0.88(-4.94%) |
Oct 31, 2011 | 18.21 | 18.29 | 17.77 | 17.81 | 2,492,670 | -0.55(-2.98%) |
Oct 28, 2011 | 18.49 | 18.62 | 18.20 | 18.35 | 3,132,468 | -0.14(-0.74%) |
Oct 27, 2011 | 18.32 | 18.65 | 18.08 | 18.49 | 6,157,542 | +0.90(+5.14%) |
Oct 26, 2011 | 17.47 | 17.69 | 17.15 | 17.59 | 5,433,547 | +0.40(+2.34%) |
Oct 25, 2011 | 17.64 | 17.65 | 17.11 | 17.19 | 5,065,302 | -0.61(-3.41%) |
Oct 24, 2011 | 17.57 | 17.88 | 17.23 | 17.79 | 5,717,050 | +0.40(+2.31%) |
Oct 21, 2011 | 17.10 | 17.41 | 16.87 | 17.39 | 5,589,517 | +0.50(+2.97%) |
Oct 20, 2011 | 16.68 | 16.91 | 16.29 | 16.89 | 3,138,084 | +0.27(+1.64%) |
Oct 19, 2011 | 16.56 | 16.82 | 16.42 | 16.62 | 5,502,834 | +0.01(+0.05%) |
Oct 18, 2011 | 15.76 | 16.81 | 15.72 | 16.61 | 6,327,224 | +0.95(+6.06%) |
Oct 17, 2011 | 16.24 | 16.24 | 15.61 | 15.66 | 3,107,178 | -0.69(-4.20%) |
Oct 14, 2011 | 16.46 | 16.60 | 15.99 | 16.35 | 3,149,285 | +0.14(+0.87%) |
Oct 13, 2011 | 16.48 | 16.48 | 15.91 | 16.21 | 3,552,399 | -0.35(-2.11%) |
Oct 12, 2011 | 16.25 | 16.90 | 16.24 | 16.56 | 5,066,014 | +0.42(+2.63%) |
Oct 11, 2011 | 15.67 | 16.28 | 15.67 | 16.13 | 3,586,357 | +0.16(+1.00%) |
Oct 10, 2011 | 15.44 | 15.99 | 15.39 | 15.97 | 3,455,907 | +0.84(+5.57%) |
Oct 07, 2011 | 15.96 | 16.05 | 15.11 | 15.13 | 4,636,774 | -0.77(-4.87%) |
Oct 06, 2011 | 15.72 | 15.94 | 15.61 | 15.90 | 3,263,860 | +0.48(+3.10%) |
Oct 05, 2011 | 15.17 | 15.54 | 14.87 | 15.42 | 5,916,214 | +0.20(+1.30%) |
Oct 04, 2011 | 13.92 | 15.23 | 13.90 | 15.23 | 7,492,437 | +1.13(+8.02%) |
Oct 03, 2011 | 14.53 | 14.92 | 14.06 | 14.10 | 8,144,550 | -0.56(-3.83%) |
Sep 30, 2011 | 14.92 | 15.19 | 14.62 | 14.66 | 3,518,616 | -0.55(-3.60%) |
Sep 29, 2011 | 14.94 | 15.20 | 14.70 | 15.20 | 2,629,604 | +0.67(+4.60%) |
Sep 28, 2011 | 15.13 | 15.33 | 14.54 | 14.54 | 2,358,678 | -0.73(-4.77%) |
Sep 27, 2011 | 15.33 | 15.62 | 15.10 | 15.27 | 7,302,186 | +0.22(+1.46%) |
Sep 26, 2011 | 14.76 | 15.06 | 14.41 | 15.04 | 3,476,947 | +0.55(+3.82%) |
Sep 23, 2011 | 14.37 | 14.73 | 14.32 | 14.49 | 2,278,270 | +0.05(+0.37%) |
Sep 22, 2011 | 14.18 | 14.58 | 14.12 | 14.44 | 11,185,152 | -0.09(-0.63%) |
Sep 21, 2011 | 15.57 | 15.57 | 14.53 | 14.53 | 4,872,239 | -0.99(-6.41%) |
Sep 20, 2011 | 15.68 | 15.91 | 15.48 | 15.52 | 2,211,610 | -0.14(-0.92%) |
Sep 19, 2011 | 15.89 | 15.99 | 15.55 | 15.67 | 2,463,775 | -0.56(-3.46%) |
Sep 16, 2011 | 16.41 | 16.47 | 15.93 | 16.23 | 3,887,910 | -0.12(-0.73%) |
Sep 15, 2011 | 15.99 | 16.35 | 15.88 | 16.35 | 2,612,998 | +0.38(+2.36%) |
Sep 14, 2011 | 15.85 | 16.20 | 15.50 | 15.97 | 3,291,300 | +0.26(+1.63%) |
Sep 13, 2011 | 15.42 | 15.93 | 15.42 | 15.71 | 4,618,203 | +0.32(+2.06%) |
Sep 12, 2011 | 14.87 | 15.48 | 14.87 | 15.40 | 5,283,432 | +0.27(+1.80%) |
Sep 09, 2011 | 15.49 | 15.64 | 15.00 | 15.13 | 4,044,849 | -0.47(-3.00%) |
Sep 08, 2011 | 15.93 | 16.08 | 15.51 | 15.59 | 3,186,198 | -0.54(-3.32%) |
Sep 07, 2011 | 15.52 | 16.18 | 15.47 | 16.13 | 4,177,129 | +0.90(+5.90%) |
Sep 06, 2011 | 14.78 | 15.25 | 14.78 | 15.23 | 3,583,936 | -0.05(-0.30%) |
Sep 02, 2011 | 15.73 | 15.85 | 15.24 | 15.28 | 3,938,503 | -0.77(-4.80%) |