Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.56 | 13.80 | 13.40 | 13.68 | 6,858,106 | +0.11(+0.83%) |
Nov 29, 2011 | 13.85 | 13.93 | 13.37 | 13.56 | 6,282,335 | -0.66(-4.65%) |
Nov 28, 2011 | 14.53 | 14.61 | 14.02 | 14.23 | 5,990,041 | +0.27(+1.94%) |
Nov 25, 2011 | 13.89 | 14.26 | 13.85 | 13.96 | 1,888,291 | +0.76(+5.77%) |
Nov 24, 2011 | 13.76 | 13.80 | 13.19 | 13.19 | 8,646,629 | -0.78(-5.57%) |
Nov 23, 2011 | 14.10 | 14.29 | 13.86 | 13.97 | 5,625,573 | -0.18(-1.30%) |
Nov 22, 2011 | 14.22 | 14.29 | 13.98 | 14.16 | 9,195,618 | -0.73(-4.93%) |
Nov 21, 2011 | 14.96 | 15.04 | 14.70 | 14.89 | 8,741,740 | +0.55(+3.84%) |
Nov 18, 2011 | 14.45 | 14.66 | 14.26 | 14.34 | 11,971,710 | -0.15(-1.05%) |
Nov 17, 2011 | 14.61 | 14.99 | 14.48 | 14.49 | 9,036,130 | -0.33(-2.22%) |
Nov 16, 2011 | 14.82 | 14.98 | 14.44 | 14.82 | 7,987,245 | -0.12(-0.81%) |
Nov 15, 2011 | 15.36 | 15.39 | 14.78 | 14.94 | 7,854,047 | -0.78(-4.94%) |
Nov 14, 2011 | 16.16 | 16.19 | 15.54 | 15.72 | 7,466,353 | +0.55(+3.63%) |
Nov 11, 2011 | 15.36 | 15.54 | 15.02 | 15.17 | 10,118,531 | +0.06(+0.43%) |
Nov 10, 2011 | 15.63 | 15.67 | 14.98 | 15.10 | 10,051,994 | -1.09(-6.74%) |
Nov 09, 2011 | 15.87 | 16.29 | 15.59 | 16.20 | 6,666,483 | +0.47(+3.01%) |
Nov 08, 2011 | 15.65 | 15.95 | 15.34 | 15.72 | 7,614,815 | -0.82(-4.94%) |
Nov 07, 2011 | 16.46 | 16.77 | 16.13 | 16.54 | 7,239,009 | +0.90(+5.73%) |
Nov 04, 2011 | 15.67 | 15.83 | 15.33 | 15.64 | 7,407,481 | -0.26(-1.67%) |
Nov 03, 2011 | 15.89 | 16.00 | 15.27 | 15.91 | 8,762,133 | +0.22(+1.43%) |
Nov 02, 2011 | 15.55 | 15.75 | 15.30 | 15.68 | 7,951,111 | +0.63(+4.21%) |
Nov 01, 2011 | 15.01 | 15.67 | 14.80 | 15.05 | 12,205,958 | -0.79(-4.97%) |
Oct 31, 2011 | 16.25 | 16.32 | 15.83 | 15.83 | 8,463,467 | -0.72(-4.36%) |
Oct 28, 2011 | 16.66 | 16.89 | 16.42 | 16.56 | 7,209,366 | -0.30(-1.81%) |
Oct 27, 2011 | 16.36 | 17.10 | 16.22 | 16.86 | 16,687,328 | +1.30(+8.35%) |
Oct 26, 2011 | 15.51 | 15.70 | 15.10 | 15.56 | 7,285,870 | +0.50(+3.30%) |
Oct 25, 2011 | 15.57 | 15.67 | 15.05 | 15.06 | 11,298,370 | -0.68(-4.33%) |
Oct 24, 2011 | 14.90 | 15.90 | 14.86 | 15.75 | 13,244,002 | +0.84(+5.65%) |
Oct 21, 2011 | 15.14 | 15.22 | 14.41 | 14.90 | 22,589,142 | -0.51(-3.33%) |
Oct 20, 2011 | 15.20 | 15.48 | 14.79 | 15.42 | 9,732,396 | +0.34(+2.24%) |
Oct 19, 2011 | 15.53 | 15.73 | 15.05 | 15.08 | 15,758,559 | -0.47(-3.04%) |
Oct 18, 2011 | 14.70 | 15.79 | 14.49 | 15.55 | 11,186,977 | +1.04(+7.13%) |
Oct 17, 2011 | 15.02 | 15.03 | 14.49 | 14.52 | 7,954,226 | -0.76(-4.99%) |
Oct 14, 2011 | 15.62 | 15.77 | 15.06 | 15.28 | 10,445,606 | +0.00(+0.00%) |
Oct 13, 2011 | 15.43 | 15.44 | 14.83 | 15.28 | 9,945,959 | -0.29(-1.86%) |
Oct 12, 2011 | 15.25 | 15.96 | 15.23 | 15.57 | 13,060,840 | +0.46(+3.03%) |
Oct 11, 2011 | 14.93 | 15.19 | 14.76 | 15.11 | 13,396,762 | -0.02(-0.16%) |
Oct 10, 2011 | 14.96 | 15.40 | 14.87 | 15.14 | 9,945,586 | +0.58(+3.97%) |
Oct 07, 2011 | 15.45 | 15.45 | 14.36 | 14.56 | 9,522,568 | -0.79(-5.17%) |
Oct 06, 2011 | 14.37 | 15.39 | 14.10 | 15.35 | 9,883,909 | +0.92(+6.40%) |
Oct 05, 2011 | 14.24 | 14.54 | 13.84 | 14.43 | 6,485,688 | +0.14(+1.01%) |
Oct 04, 2011 | 13.52 | 14.31 | 13.32 | 14.29 | 15,575,023 | +0.52(+3.79%) |
Oct 03, 2011 | 14.25 | 14.67 | 13.74 | 13.76 | 10,550,396 | -0.64(-4.46%) |
Sep 30, 2011 | 14.73 | 14.88 | 14.38 | 14.41 | 9,589,853 | -0.61(-4.06%) |
Sep 29, 2011 | 14.89 | 15.21 | 14.45 | 15.02 | 10,560,114 | +0.55(+3.77%) |
Sep 28, 2011 | 15.04 | 15.04 | 14.44 | 14.47 | 10,010,378 | -0.54(-3.58%) |
Sep 27, 2011 | 15.09 | 15.53 | 14.82 | 15.01 | 13,047,009 | +0.30(+2.02%) |
Sep 26, 2011 | 13.88 | 14.76 | 13.80 | 14.71 | 10,164,384 | +1.09(+8.01%) |
Sep 23, 2011 | 13.36 | 13.84 | 13.35 | 13.62 | 11,238,936 | +0.02(+0.18%) |
Sep 22, 2011 | 13.61 | 14.03 | 13.25 | 13.60 | 14,574,732 | -0.53(-3.75%) |
Sep 21, 2011 | 15.16 | 15.28 | 14.05 | 14.13 | 10,403,242 | -1.11(-7.27%) |
Sep 20, 2011 | 15.47 | 15.73 | 15.22 | 15.23 | 6,706,729 | -0.14(-0.94%) |
Sep 19, 2011 | 15.55 | 15.67 | 15.21 | 15.38 | 6,694,642 | -0.61(-3.81%) |
Sep 16, 2011 | 16.12 | 16.28 | 15.67 | 15.99 | 8,687,996 | -0.14(-0.90%) |
Sep 15, 2011 | 15.94 | 16.13 | 15.66 | 16.13 | 6,396,599 | +0.42(+2.66%) |
Sep 14, 2011 | 15.43 | 15.95 | 15.26 | 15.71 | 11,151,342 | +0.43(+2.78%) |
Sep 13, 2011 | 15.02 | 15.40 | 14.86 | 15.29 | 7,349,291 | +0.30(+2.04%) |
Sep 12, 2011 | 14.54 | 15.05 | 14.36 | 14.98 | 7,177,468 | +0.34(+2.30%) |
Sep 09, 2011 | 15.26 | 15.44 | 14.64 | 14.65 | 10,985,873 | -0.64(-4.20%) |
Sep 08, 2011 | 15.50 | 15.76 | 15.10 | 15.29 | 8,650,990 | -0.49(-3.10%) |
Sep 07, 2011 | 15.06 | 15.88 | 14.86 | 15.78 | 10,638,613 | +1.07(+7.26%) |
Sep 06, 2011 | 13.84 | 14.76 | 13.83 | 14.71 | 10,037,665 | -0.67(-4.36%) |
Sep 02, 2011 | 16.01 | 16.13 | 15.27 | 15.38 | 7,632,513 | -0.14(-0.90%) |