Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.16 | 17.75 | 16.90 | 17.74 | 1,908,858 | +1.55(+9.57%) |
Nov 29, 2011 | 16.16 | 16.40 | 15.81 | 16.19 | 890,470 | +0.15(+0.94%) |
Nov 28, 2011 | 15.95 | 16.38 | 15.80 | 16.04 | 1,345,794 | +1.05(+7.00%) |
Nov 25, 2011 | 15.14 | 15.56 | 14.99 | 14.99 | 482,583 | -0.25(-1.64%) |
Nov 23, 2011 | 15.67 | 15.73 | 15.24 | 15.24 | 1,105,238 | -0.75(-4.69%) |
Nov 22, 2011 | 16.30 | 16.52 | 15.96 | 15.99 | 938,475 | -0.31(-1.90%) |
Nov 21, 2011 | 16.18 | 16.47 | 15.74 | 16.30 | 1,531,442 | -0.36(-2.16%) |
Nov 18, 2011 | 16.98 | 17.10 | 16.40 | 16.66 | 1,003,094 | -0.27(-1.59%) |
Nov 17, 2011 | 17.17 | 17.63 | 16.61 | 16.93 | 2,446,233 | -0.19(-1.11%) |
Nov 16, 2011 | 17.37 | 17.86 | 17.06 | 17.12 | 2,449,676 | -0.49(-2.78%) |
Nov 15, 2011 | 17.27 | 17.80 | 16.98 | 17.61 | 1,178,047 | +0.22(+1.27%) |
Nov 14, 2011 | 17.43 | 17.64 | 17.10 | 17.39 | 2,102,155 | -0.10(-0.57%) |
Nov 11, 2011 | 17.72 | 17.93 | 17.43 | 17.49 | 1,869,637 | +0.18(+1.04%) |
Nov 10, 2011 | 17.66 | 17.68 | 17.04 | 17.31 | 1,826,259 | +0.21(+1.23%) |
Nov 09, 2011 | 17.91 | 18.03 | 17.07 | 17.10 | 1,999,666 | -1.57(-8.41%) |
Nov 08, 2011 | 18.76 | 18.96 | 18.23 | 18.67 | 2,184,225 | +0.17(+0.92%) |
Nov 07, 2011 | 18.52 | 18.92 | 17.98 | 18.50 | 1,049,347 | -0.10(-0.54%) |
Nov 04, 2011 | 18.44 | 18.81 | 18.19 | 18.60 | 773,995 | -0.04(-0.21%) |
Nov 03, 2011 | 18.50 | 18.74 | 17.93 | 18.64 | 1,702,248 | +0.49(+2.70%) |
Nov 02, 2011 | 17.75 | 18.20 | 17.58 | 18.15 | 1,140,264 | +0.86(+4.97%) |
Nov 01, 2011 | 16.78 | 17.80 | 16.61 | 17.29 | 2,273,527 | -0.77(-4.26%) |
Oct 31, 2011 | 19.05 | 19.21 | 18.06 | 18.06 | 2,364,650 | -1.22(-6.33%) |
Oct 28, 2011 | 18.70 | 19.42 | 18.53 | 19.28 | 1,805,263 | +0.51(+2.72%) |
Oct 27, 2011 | 17.96 | 18.98 | 17.95 | 18.77 | 2,495,729 | +1.33(+7.63%) |
Oct 26, 2011 | 17.94 | 17.94 | 16.90 | 17.44 | 2,113,006 | -0.01(-0.06%) |
Oct 25, 2011 | 17.60 | 17.84 | 17.02 | 17.45 | 2,829,817 | -0.44(-2.46%) |
Oct 24, 2011 | 17.24 | 17.95 | 17.24 | 17.89 | 2,326,163 | +0.85(+4.99%) |
Oct 21, 2011 | 17.16 | 17.38 | 16.62 | 17.04 | 1,025,403 | +0.34(+2.04%) |
Oct 20, 2011 | 16.50 | 16.92 | 16.04 | 16.70 | 1,257,973 | +0.09(+0.54%) |
Oct 19, 2011 | 16.56 | 17.24 | 16.30 | 16.61 | 2,436,390 | +0.14(+0.85%) |
Oct 18, 2011 | 15.72 | 16.60 | 15.32 | 16.47 | 2,163,388 | +0.81(+5.17%) |
Oct 17, 2011 | 16.00 | 16.10 | 15.46 | 15.66 | 1,683,360 | -0.44(-2.73%) |
Oct 14, 2011 | 15.81 | 16.24 | 15.69 | 16.10 | 1,337,980 | +0.65(+4.21%) |
Oct 13, 2011 | 14.94 | 15.57 | 14.76 | 15.45 | 876,907 | +0.26(+1.71%) |
Oct 12, 2011 | 15.34 | 15.55 | 15.04 | 15.19 | 1,781,537 | +0.14(+0.93%) |
Oct 11, 2011 | 14.75 | 15.30 | 14.68 | 15.05 | 1,100,053 | +0.06(+0.40%) |
Oct 10, 2011 | 13.83 | 15.00 | 13.83 | 14.99 | 2,249,033 | +1.56(+11.62%) |
Oct 07, 2011 | 14.03 | 14.06 | 12.92 | 13.43 | 2,152,307 | -0.45(-3.24%) |
Oct 06, 2011 | 13.89 | 14.07 | 13.47 | 13.88 | 2,751,475 | +0.24(+1.76%) |
Oct 05, 2011 | 12.97 | 13.76 | 12.57 | 13.64 | 1,901,909 | +0.68(+5.25%) |
Oct 04, 2011 | 11.80 | 13.02 | 11.57 | 12.96 | 2,970,859 | +1.01(+8.45%) |
Oct 03, 2011 | 12.95 | 13.17 | 11.94 | 11.95 | 2,187,769 | -1.15(-8.78%) |
Sep 30, 2011 | 13.25 | 13.67 | 13.09 | 13.10 | 1,668,008 | -0.56(-4.10%) |
Sep 29, 2011 | 13.90 | 13.94 | 13.03 | 13.66 | 1,489,870 | +0.29(+2.17%) |
Sep 28, 2011 | 14.57 | 14.68 | 13.35 | 13.37 | 1,519,310 | -1.20(-8.24%) |
Sep 27, 2011 | 14.98 | 15.48 | 14.40 | 14.57 | 1,887,823 | +0.23(+1.60%) |
Sep 26, 2011 | 13.29 | 14.35 | 12.65 | 14.34 | 2,201,192 | +1.11(+8.39%) |
Sep 23, 2011 | 13.40 | 13.71 | 13.06 | 13.23 | 1,467,423 | -0.33(-2.43%) |
Sep 22, 2011 | 14.19 | 14.47 | 13.28 | 13.56 | 2,483,893 | -1.30(-8.75%) |
Sep 21, 2011 | 16.23 | 16.31 | 14.83 | 14.86 | 1,478,100 | -1.40(-8.61%) |
Sep 20, 2011 | 16.49 | 16.92 | 16.18 | 16.26 | 1,443,676 | -0.14(-0.85%) |
Sep 19, 2011 | 16.11 | 16.59 | 15.72 | 16.40 | 1,009,717 | -0.16(-0.97%) |
Sep 16, 2011 | 16.85 | 17.00 | 16.46 | 16.56 | 1,510,689 | -0.23(-1.37%) |
Sep 15, 2011 | 16.73 | 16.86 | 16.31 | 16.79 | 954,996 | +0.33(+2.00%) |
Sep 14, 2011 | 16.60 | 16.90 | 15.98 | 16.46 | 1,456,042 | -0.02(-0.12%) |
Sep 13, 2011 | 16.36 | 16.71 | 15.91 | 16.48 | 1,303,956 | +0.28(+1.73%) |
Sep 12, 2011 | 15.32 | 16.22 | 15.32 | 16.20 | 1,289,622 | +0.47(+2.99%) |
Sep 09, 2011 | 16.04 | 16.60 | 15.54 | 15.73 | 1,669,194 | -0.64(-3.91%) |
Sep 08, 2011 | 16.25 | 16.79 | 16.15 | 16.37 | 976,169 | -0.12(-0.73%) |
Sep 07, 2011 | 15.80 | 16.50 | 15.75 | 16.49 | 1,177,655 | +1.06(+6.87%) |
Sep 06, 2011 | 14.95 | 15.48 | 14.75 | 15.43 | 1,423,809 | -0.19(-1.22%) |
Sep 02, 2011 | 16.01 | 16.22 | 15.42 | 15.62 | 1,487,542 | -1.01(-6.07%) |