Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.42 | 16.15 | 15.39 | 16.14 | 900,342 | +1.40(+9.48%) |
Nov 29, 2011 | 14.61 | 15.11 | 14.58 | 14.74 | 533,242 | +0.03(+0.20%) |
Nov 28, 2011 | 15.06 | 15.07 | 14.57 | 14.71 | 623,236 | +0.74(+5.32%) |
Nov 25, 2011 | 13.95 | 14.30 | 13.76 | 13.97 | 390,557 | -0.14(-0.98%) |
Nov 23, 2011 | 14.61 | 14.65 | 14.05 | 14.10 | 900,893 | -0.92(-6.13%) |
Nov 22, 2011 | 14.57 | 15.15 | 14.43 | 15.03 | 831,554 | +0.60(+4.19%) |
Nov 21, 2011 | 14.59 | 14.60 | 13.89 | 14.42 | 1,172,808 | -0.59(-3.96%) |
Nov 18, 2011 | 15.38 | 15.52 | 14.81 | 15.02 | 1,043,196 | -0.10(-0.66%) |
Nov 17, 2011 | 15.90 | 16.03 | 15.01 | 15.12 | 1,349,641 | -1.10(-6.78%) |
Nov 16, 2011 | 16.10 | 16.61 | 16.01 | 16.22 | 745,658 | -0.06(-0.37%) |
Nov 15, 2011 | 16.60 | 16.83 | 16.20 | 16.28 | 991,236 | -0.33(-1.97%) |
Nov 14, 2011 | 17.02 | 17.02 | 16.47 | 16.60 | 556,170 | -0.52(-3.01%) |
Nov 11, 2011 | 17.13 | 17.39 | 16.98 | 17.12 | 714,596 | +0.32(+1.89%) |
Nov 10, 2011 | 16.90 | 17.34 | 16.25 | 16.80 | 937,151 | -0.09(-0.53%) |
Nov 09, 2011 | 17.56 | 18.02 | 16.74 | 16.89 | 1,251,970 | -1.19(-6.58%) |
Nov 08, 2011 | 18.36 | 18.81 | 17.95 | 18.08 | 986,358 | -0.22(-1.19%) |
Nov 07, 2011 | 17.96 | 18.33 | 17.71 | 18.30 | 873,697 | +0.64(+3.65%) |
Nov 04, 2011 | 17.99 | 18.12 | 17.26 | 17.65 | 759,256 | -0.46(-2.52%) |
Nov 03, 2011 | 17.91 | 18.18 | 17.20 | 18.11 | 975,098 | +0.72(+4.16%) |
Nov 02, 2011 | 17.13 | 17.47 | 16.90 | 17.39 | 862,909 | +0.73(+4.40%) |
Nov 01, 2011 | 15.86 | 17.01 | 15.28 | 16.65 | 1,485,610 | -0.21(-1.23%) |
Oct 31, 2011 | 17.62 | 17.62 | 16.86 | 16.86 | 863,852 | -1.13(-6.28%) |
Oct 28, 2011 | 17.85 | 18.47 | 17.74 | 17.99 | 846,231 | -0.06(-0.33%) |
Oct 27, 2011 | 17.84 | 18.36 | 17.52 | 18.05 | 1,292,959 | +0.73(+4.24%) |
Oct 26, 2011 | 17.46 | 17.79 | 16.67 | 17.32 | 1,290,762 | +0.42(+2.46%) |
Oct 25, 2011 | 16.29 | 17.24 | 15.55 | 16.90 | 1,237,886 | +0.61(+3.77%) |
Oct 24, 2011 | 15.41 | 16.35 | 15.38 | 16.29 | 885,892 | +1.08(+7.11%) |
Oct 21, 2011 | 15.63 | 15.70 | 15.05 | 15.20 | 675,604 | +0.15(+0.99%) |
Oct 20, 2011 | 15.09 | 15.60 | 14.55 | 15.06 | 1,466,335 | -0.29(-1.87%) |
Oct 19, 2011 | 16.21 | 16.30 | 15.21 | 15.34 | 1,008,230 | -1.14(-6.91%) |
Oct 18, 2011 | 15.54 | 16.60 | 14.99 | 16.48 | 1,022,354 | +0.52(+3.23%) |
Oct 17, 2011 | 16.67 | 16.71 | 15.86 | 15.97 | 865,230 | -0.76(-4.56%) |
Oct 14, 2011 | 17.03 | 17.09 | 16.47 | 16.73 | 914,246 | +0.33(+1.99%) |
Oct 13, 2011 | 16.69 | 16.70 | 15.93 | 16.40 | 1,082,456 | -0.52(-3.05%) |
Oct 12, 2011 | 17.45 | 17.51 | 16.85 | 16.92 | 1,242,977 | +0.09(+0.53%) |
Oct 11, 2011 | 16.36 | 16.93 | 16.02 | 16.83 | 954,071 | +0.25(+1.49%) |
Oct 10, 2011 | 16.53 | 16.61 | 16.20 | 16.58 | 747,945 | +0.77(+4.89%) |
Oct 07, 2011 | 16.92 | 17.17 | 15.53 | 15.81 | 1,538,575 | -0.77(-4.66%) |
Oct 06, 2011 | 16.47 | 16.71 | 16.20 | 16.58 | 1,897,477 | +1.09(+7.04%) |
Oct 05, 2011 | 14.02 | 15.57 | 13.79 | 15.49 | 1,298,825 | +1.45(+10.30%) |
Oct 04, 2011 | 14.35 | 14.37 | 13.23 | 14.04 | 1,863,938 | -0.72(-4.90%) |
Oct 03, 2011 | 15.53 | 15.71 | 14.72 | 14.77 | 1,448,105 | -0.31(-2.04%) |
Sep 30, 2011 | 15.09 | 15.87 | 14.89 | 15.08 | 1,263,456 | -0.45(-2.87%) |
Sep 29, 2011 | 16.35 | 16.59 | 15.12 | 15.52 | 1,822,062 | -0.24(-1.51%) |
Sep 28, 2011 | 17.12 | 17.41 | 15.62 | 15.76 | 2,158,555 | -1.33(-7.77%) |
Sep 27, 2011 | 18.05 | 18.14 | 16.99 | 17.09 | 1,546,093 | +0.36(+2.13%) |
Sep 26, 2011 | 16.05 | 16.90 | 16.05 | 16.73 | 2,676,487 | -0.05(-0.30%) |
Sep 23, 2011 | 16.74 | 17.80 | 16.59 | 16.78 | 1,684,671 | -1.32(-7.28%) |
Sep 22, 2011 | 18.71 | 18.71 | 17.42 | 18.10 | 2,342,990 | -1.83(-9.20%) |
Sep 21, 2011 | 20.60 | 21.23 | 19.83 | 19.93 | 1,607,734 | -0.57(-2.80%) |
Sep 20, 2011 | 20.12 | 21.25 | 19.99 | 20.51 | 1,632,236 | +0.36(+1.77%) |
Sep 19, 2011 | 20.34 | 20.40 | 19.66 | 20.15 | 1,496,656 | -0.06(-0.29%) |
Sep 16, 2011 | 20.12 | 20.92 | 20.07 | 20.21 | 2,250,831 | +0.34(+1.70%) |
Sep 15, 2011 | 20.04 | 20.24 | 19.43 | 19.87 | 1,821,858 | -0.47(-2.29%) |
Sep 14, 2011 | 20.69 | 20.81 | 19.40 | 20.34 | 2,111,192 | -0.53(-2.52%) |
Sep 13, 2011 | 21.27 | 21.56 | 20.77 | 20.86 | 1,051,308 | +0.16(+0.77%) |
Sep 12, 2011 | 21.21 | 21.47 | 19.57 | 20.71 | 2,858,822 | -1.75(-7.81%) |
Sep 09, 2011 | 23.16 | 23.31 | 22.23 | 22.46 | 1,055,842 | -1.04(-4.43%) |
Sep 08, 2011 | 23.93 | 24.03 | 23.19 | 23.50 | 1,176,972 | +0.01(+0.04%) |
Sep 07, 2011 | 22.53 | 23.49 | 22.40 | 23.49 | 1,087,646 | +0.38(+1.63%) |
Sep 06, 2011 | 23.95 | 24.26 | 22.49 | 23.11 | 1,716,436 | -1.05(-4.35%) |
Sep 02, 2011 | 24.23 | 24.78 | 23.88 | 24.16 | 1,536,912 | +0.45(+1.88%) |