Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.54 | 17.82 | 17.49 | 17.81 | 1,162,510 | +0.94(+5.55%) |
Nov 29, 2011 | 16.81 | 17.03 | 16.76 | 16.87 | 637,052 | +0.14(+0.86%) |
Nov 28, 2011 | 16.75 | 16.91 | 16.59 | 16.73 | 884,026 | +0.54(+3.36%) |
Nov 25, 2011 | 16.11 | 16.43 | 16.09 | 16.19 | 291,430 | +0.09(+0.56%) |
Nov 23, 2011 | 16.70 | 16.77 | 16.06 | 16.09 | 1,652,674 | -0.75(-4.44%) |
Nov 22, 2011 | 16.89 | 17.23 | 16.74 | 16.84 | 1,867,420 | -0.04(-0.22%) |
Nov 21, 2011 | 16.71 | 16.99 | 16.30 | 16.88 | 2,205,705 | -0.09(-0.53%) |
Nov 18, 2011 | 17.29 | 17.34 | 16.90 | 16.97 | 1,193,981 | -0.17(-0.97%) |
Nov 17, 2011 | 17.42 | 17.52 | 16.98 | 17.14 | 621,631 | -0.26(-1.52%) |
Nov 16, 2011 | 17.33 | 17.88 | 17.28 | 17.40 | 855,790 | -0.11(-0.60%) |
Nov 15, 2011 | 17.43 | 17.60 | 17.25 | 17.51 | 902,418 | -0.01(-0.04%) |
Nov 14, 2011 | 17.66 | 17.73 | 17.40 | 17.51 | 1,753,792 | -0.22(-1.23%) |
Nov 11, 2011 | 17.68 | 17.94 | 17.60 | 17.73 | 616,848 | +0.33(+1.91%) |
Nov 10, 2011 | 17.35 | 17.58 | 17.14 | 17.40 | 839,275 | +0.30(+1.77%) |
Nov 09, 2011 | 17.35 | 17.48 | 16.96 | 17.10 | 778,980 | -0.73(-4.10%) |
Nov 08, 2011 | 17.73 | 17.94 | 17.40 | 17.83 | 841,335 | +0.17(+0.98%) |
Nov 07, 2011 | 17.57 | 17.74 | 17.06 | 17.66 | 883,234 | +0.00(+0.00%) |
Nov 04, 2011 | 17.39 | 17.78 | 17.26 | 17.66 | 910,937 | +0.12(+0.69%) |
Nov 03, 2011 | 17.27 | 17.63 | 17.05 | 17.54 | 920,134 | +0.54(+3.20%) |
Nov 02, 2011 | 16.77 | 17.13 | 16.74 | 16.99 | 954,714 | +0.54(+3.26%) |
Nov 01, 2011 | 16.53 | 16.80 | 16.39 | 16.46 | 1,133,532 | -0.50(-2.94%) |
Oct 31, 2011 | 17.29 | 17.29 | 16.94 | 16.95 | 1,177,081 | -0.51(-2.90%) |
Oct 28, 2011 | 17.43 | 17.63 | 17.29 | 17.46 | 800,947 | +0.00(+0.00%) |
Oct 27, 2011 | 17.15 | 17.67 | 17.04 | 17.46 | 1,045,205 | +0.86(+5.18%) |
Oct 26, 2011 | 16.59 | 16.71 | 16.28 | 16.60 | 930,835 | +0.31(+1.90%) |
Oct 25, 2011 | 16.63 | 16.66 | 16.25 | 16.29 | 883,184 | -0.43(-2.57%) |
Oct 24, 2011 | 16.51 | 16.74 | 16.34 | 16.72 | 1,037,718 | +0.32(+1.93%) |
Oct 21, 2011 | 16.22 | 16.41 | 16.06 | 16.40 | 740,088 | +0.43(+2.69%) |
Oct 20, 2011 | 15.83 | 16.02 | 15.58 | 15.97 | 1,020,726 | +0.22(+1.39%) |
Oct 19, 2011 | 16.01 | 16.14 | 15.72 | 15.76 | 678,470 | -0.32(-1.97%) |
Oct 18, 2011 | 15.63 | 16.21 | 15.39 | 16.07 | 956,886 | +0.52(+3.35%) |
Oct 17, 2011 | 15.94 | 15.99 | 15.49 | 15.55 | 1,157,336 | -0.48(-3.01%) |
Oct 14, 2011 | 15.97 | 16.10 | 15.79 | 16.03 | 763,275 | +0.28(+1.77%) |
Oct 13, 2011 | 15.80 | 15.86 | 15.49 | 15.76 | 1,065,291 | -0.03(-0.22%) |
Oct 12, 2011 | 15.76 | 15.97 | 15.63 | 15.79 | 1,431,795 | +0.24(+1.54%) |
Oct 11, 2011 | 15.37 | 15.71 | 15.37 | 15.55 | 1,012,793 | +0.04(+0.29%) |
Oct 10, 2011 | 15.48 | 15.65 | 15.27 | 15.51 | 1,155,202 | +0.40(+2.67%) |
Oct 07, 2011 | 15.44 | 15.56 | 14.97 | 15.10 | 1,353,798 | -0.16(-1.03%) |
Oct 06, 2011 | 15.03 | 15.27 | 14.94 | 15.26 | 1,891,151 | -0.13(-0.82%) |
Oct 05, 2011 | 15.22 | 15.51 | 14.56 | 15.39 | 3,562,178 | +1.37(+9.81%) |
Oct 04, 2011 | 13.34 | 14.03 | 13.20 | 14.01 | 1,813,406 | +0.54(+3.99%) |
Oct 03, 2011 | 13.89 | 14.27 | 13.44 | 13.47 | 2,230,992 | -0.49(-3.53%) |
Sep 30, 2011 | 13.91 | 14.36 | 13.73 | 13.97 | 2,501,764 | -0.10(-0.69%) |
Sep 29, 2011 | 13.96 | 14.26 | 13.74 | 14.06 | 2,516,000 | +0.42(+3.07%) |
Sep 28, 2011 | 14.20 | 14.24 | 13.62 | 13.65 | 1,299,215 | -0.46(-3.28%) |
Sep 27, 2011 | 14.14 | 14.48 | 14.04 | 14.11 | 1,498,428 | +0.34(+2.50%) |
Sep 26, 2011 | 13.35 | 13.77 | 13.00 | 13.77 | 1,415,421 | +0.56(+4.24%) |
Sep 23, 2011 | 13.10 | 13.30 | 13.01 | 13.20 | 1,199,981 | +0.11(+0.86%) |
Sep 22, 2011 | 13.29 | 13.43 | 12.95 | 13.09 | 2,419,113 | -0.47(-3.47%) |
Sep 21, 2011 | 14.15 | 14.16 | 13.55 | 13.56 | 1,176,443 | -0.58(-4.12%) |
Sep 20, 2011 | 14.36 | 14.41 | 14.09 | 14.15 | 1,173,486 | -0.04(-0.26%) |
Sep 19, 2011 | 14.06 | 14.26 | 13.89 | 14.18 | 1,014,014 | -0.16(-1.09%) |
Sep 16, 2011 | 14.42 | 14.51 | 14.30 | 14.34 | 1,389,914 | -0.01(-0.05%) |
Sep 15, 2011 | 14.30 | 14.41 | 14.16 | 14.35 | 939,102 | +0.19(+1.37%) |
Sep 14, 2011 | 13.91 | 14.33 | 13.71 | 14.15 | 1,529,480 | +0.39(+2.82%) |
Sep 13, 2011 | 13.57 | 13.80 | 13.48 | 13.77 | 1,276,729 | +0.28(+2.11%) |
Sep 12, 2011 | 13.31 | 13.53 | 13.20 | 13.48 | 1,216,364 | +0.04(+0.28%) |
Sep 09, 2011 | 13.99 | 13.99 | 13.21 | 13.44 | 2,691,687 | -0.42(-3.02%) |
Sep 08, 2011 | 14.30 | 14.40 | 13.77 | 13.86 | 1,996,735 | -0.54(-3.73%) |
Sep 07, 2011 | 14.02 | 14.41 | 13.95 | 14.40 | 1,698,271 | +0.65(+4.73%) |
Sep 06, 2011 | 13.65 | 13.85 | 13.34 | 13.75 | 1,785,594 | -0.17(-1.23%) |
Sep 02, 2011 | 14.01 | 14.22 | 13.83 | 13.92 | 2,393,484 | -0.53(-3.67%) |