Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.79 | 16.16 | 15.77 | 16.15 | 10,280,453 | +0.98(+6.49%) |
Nov 29, 2011 | 15.26 | 15.47 | 15.11 | 15.16 | 7,297,475 | +0.11(+0.72%) |
Nov 28, 2011 | 15.24 | 15.31 | 14.91 | 15.06 | 8,685,592 | +0.34(+2.28%) |
Nov 25, 2011 | 14.53 | 14.95 | 14.53 | 14.72 | 5,890,809 | +0.18(+1.21%) |
Nov 23, 2011 | 14.94 | 15.00 | 14.42 | 14.54 | 16,212,267 | -0.60(-3.94%) |
Nov 22, 2011 | 15.40 | 15.48 | 15.07 | 15.14 | 9,322,284 | -0.28(-1.81%) |
Nov 21, 2011 | 15.68 | 15.70 | 15.32 | 15.42 | 17,051,296 | -0.51(-3.21%) |
Nov 18, 2011 | 15.98 | 16.28 | 15.86 | 15.93 | 10,170,494 | +0.11(+0.68%) |
Nov 17, 2011 | 15.85 | 15.93 | 15.62 | 15.82 | 13,516,409 | -0.10(-0.64%) |
Nov 16, 2011 | 15.83 | 16.27 | 15.74 | 15.93 | 10,065,155 | -0.07(-0.46%) |
Nov 15, 2011 | 15.91 | 16.14 | 15.80 | 16.00 | 7,316,083 | -0.01(-0.04%) |
Nov 14, 2011 | 16.26 | 16.32 | 15.91 | 16.01 | 7,401,304 | -0.27(-1.67%) |
Nov 11, 2011 | 16.22 | 16.47 | 16.16 | 16.28 | 7,115,495 | +0.32(+1.98%) |
Nov 10, 2011 | 16.06 | 16.15 | 15.79 | 15.96 | 7,503,868 | +0.15(+0.93%) |
Nov 09, 2011 | 15.86 | 16.18 | 15.73 | 15.82 | 10,912,224 | -0.72(-4.33%) |
Nov 08, 2011 | 16.31 | 16.57 | 16.04 | 16.53 | 8,210,634 | +0.35(+2.19%) |
Nov 07, 2011 | 16.16 | 16.28 | 15.84 | 16.18 | 7,306,719 | -0.06(-0.35%) |
Nov 04, 2011 | 15.83 | 16.35 | 15.69 | 16.23 | 9,338,116 | +0.20(+1.27%) |
Nov 03, 2011 | 15.75 | 16.08 | 15.45 | 16.03 | 8,495,021 | +0.55(+3.57%) |
Nov 02, 2011 | 15.49 | 15.57 | 15.26 | 15.48 | 6,820,629 | +0.27(+1.78%) |
Nov 01, 2011 | 15.06 | 15.45 | 14.96 | 15.21 | 11,077,963 | -0.40(-2.56%) |
Oct 31, 2011 | 15.91 | 16.01 | 15.60 | 15.61 | 7,577,566 | -0.63(-3.85%) |
Oct 28, 2011 | 16.14 | 16.31 | 15.89 | 16.23 | 9,380,878 | -0.08(-0.48%) |
Oct 27, 2011 | 15.63 | 16.48 | 15.62 | 16.31 | 15,687,024 | +1.34(+8.92%) |
Oct 26, 2011 | 15.08 | 15.15 | 14.55 | 14.98 | 11,611,964 | +0.17(+1.14%) |
Oct 25, 2011 | 15.04 | 15.07 | 14.71 | 14.81 | 7,147,578 | -0.27(-1.79%) |
Oct 24, 2011 | 14.73 | 15.17 | 14.70 | 15.08 | 7,422,112 | +0.47(+3.20%) |
Oct 21, 2011 | 14.58 | 14.77 | 14.33 | 14.61 | 8,365,706 | +0.19(+1.33%) |
Oct 20, 2011 | 14.31 | 14.53 | 14.10 | 14.42 | 8,651,220 | +0.11(+0.75%) |
Oct 19, 2011 | 14.60 | 14.74 | 14.24 | 14.31 | 6,087,370 | -0.29(-2.01%) |
Oct 18, 2011 | 14.14 | 14.76 | 13.97 | 14.60 | 9,177,420 | +0.47(+3.31%) |
Oct 17, 2011 | 14.52 | 14.57 | 14.09 | 14.14 | 7,209,854 | -0.52(-3.54%) |
Oct 14, 2011 | 14.69 | 14.85 | 14.45 | 14.65 | 8,375,514 | +0.17(+1.17%) |
Oct 13, 2011 | 14.32 | 14.53 | 14.23 | 14.49 | 7,588,279 | +0.01(+0.04%) |
Oct 12, 2011 | 14.37 | 14.62 | 14.32 | 14.48 | 8,025,421 | +0.26(+1.86%) |
Oct 11, 2011 | 13.97 | 14.38 | 13.91 | 14.22 | 7,154,507 | +0.07(+0.52%) |
Oct 10, 2011 | 13.91 | 14.18 | 13.87 | 14.14 | 5,240,276 | +0.59(+4.37%) |
Oct 07, 2011 | 13.85 | 13.94 | 13.38 | 13.55 | 8,252,146 | -0.25(-1.80%) |
Oct 06, 2011 | 13.76 | 13.93 | 13.61 | 13.80 | 9,669,974 | +0.25(+1.83%) |
Oct 05, 2011 | 13.13 | 13.60 | 12.86 | 13.55 | 11,011,729 | +0.48(+3.66%) |
Oct 04, 2011 | 12.49 | 13.09 | 12.14 | 13.07 | 14,099,626 | +0.31(+2.43%) |
Oct 03, 2011 | 13.07 | 13.31 | 12.74 | 12.76 | 12,730,286 | -0.34(-2.58%) |
Sep 30, 2011 | 13.32 | 13.44 | 13.05 | 13.10 | 12,917,635 | -0.51(-3.73%) |
Sep 29, 2011 | 14.01 | 14.15 | 13.26 | 13.61 | 24,045,760 | -0.07(-0.54%) |
Sep 28, 2011 | 14.75 | 14.82 | 13.63 | 13.68 | 18,371,570 | -1.05(-7.15%) |
Sep 27, 2011 | 14.80 | 15.18 | 14.62 | 14.73 | 9,313,093 | +0.41(+2.87%) |
Sep 26, 2011 | 14.27 | 14.42 | 13.87 | 14.32 | 22,014,048 | +0.23(+1.60%) |
Sep 23, 2011 | 13.84 | 14.32 | 13.80 | 14.10 | 11,069,552 | +0.20(+1.46%) |
Sep 22, 2011 | 14.16 | 14.36 | 13.65 | 13.89 | 18,880,852 | -0.74(-5.04%) |
Sep 21, 2011 | 15.31 | 15.55 | 14.62 | 14.63 | 10,625,851 | -0.70(-4.59%) |
Sep 20, 2011 | 15.73 | 15.79 | 15.32 | 15.34 | 5,613,704 | -0.22(-1.41%) |
Sep 19, 2011 | 15.41 | 15.65 | 15.18 | 15.56 | 6,045,327 | -0.21(-1.32%) |
Sep 16, 2011 | 15.80 | 15.95 | 15.62 | 15.76 | 7,568,752 | +0.11(+0.72%) |
Sep 15, 2011 | 15.34 | 15.71 | 15.25 | 15.65 | 8,628,944 | +0.50(+3.31%) |
Sep 14, 2011 | 15.17 | 15.33 | 14.80 | 15.15 | 9,072,508 | +0.08(+0.56%) |
Sep 13, 2011 | 14.66 | 15.22 | 14.51 | 15.07 | 8,530,770 | +0.48(+3.28%) |
Sep 12, 2011 | 14.45 | 14.71 | 14.23 | 14.59 | 7,682,980 | -0.16(-1.07%) |
Sep 09, 2011 | 14.98 | 15.10 | 14.62 | 14.74 | 10,270,402 | -0.46(-3.04%) |
Sep 08, 2011 | 15.65 | 15.77 | 15.14 | 15.21 | 12,456,621 | -0.59(-3.74%) |
Sep 07, 2011 | 15.87 | 15.95 | 15.65 | 15.80 | 13,949,562 | +0.15(+0.97%) |
Sep 06, 2011 | 13.78 | 15.70 | 13.78 | 15.65 | 28,333,662 | +1.28(+8.94%) |
Sep 02, 2011 | 14.41 | 14.60 | 14.27 | 14.36 | 7,657,530 | -0.48(-3.26%) |