Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.43 | 15.53 | 15.34 | 15.53 | 10,944,144 | +0.41(+2.70%) |
Nov 29, 2011 | 14.94 | 15.13 | 14.89 | 15.12 | 8,686,588 | +0.08(+0.52%) |
Nov 28, 2011 | 15.00 | 15.07 | 14.95 | 15.04 | 5,784,651 | +0.26(+1.79%) |
Nov 25, 2011 | 14.70 | 14.86 | 14.68 | 14.78 | 2,017,621 | +0.08(+0.56%) |
Nov 23, 2011 | 14.93 | 14.93 | 14.63 | 14.69 | 9,212,326 | -0.35(-2.30%) |
Nov 22, 2011 | 15.23 | 15.25 | 14.99 | 15.04 | 7,817,650 | -0.11(-0.75%) |
Nov 21, 2011 | 15.20 | 15.23 | 15.00 | 15.15 | 21,012,148 | -0.12(-0.78%) |
Nov 18, 2011 | 15.18 | 15.29 | 15.10 | 15.27 | 21,392,884 | +0.17(+1.13%) |
Nov 17, 2011 | 15.22 | 15.25 | 15.02 | 15.10 | 20,722,460 | -0.12(-0.78%) |
Nov 16, 2011 | 15.35 | 15.42 | 15.22 | 15.22 | 6,422,361 | -0.23(-1.47%) |
Nov 15, 2011 | 15.42 | 15.49 | 15.35 | 15.45 | 4,614,493 | +0.01(+0.03%) |
Nov 14, 2011 | 15.58 | 15.62 | 15.42 | 15.44 | 4,125,918 | -0.20(-1.26%) |
Nov 11, 2011 | 15.54 | 15.64 | 15.52 | 15.64 | 5,019,304 | +0.18(+1.14%) |
Nov 10, 2011 | 15.53 | 15.56 | 15.35 | 15.46 | 6,537,507 | +0.06(+0.40%) |
Nov 09, 2011 | 15.44 | 15.59 | 15.33 | 15.40 | 7,818,261 | -0.17(-1.10%) |
Nov 08, 2011 | 15.45 | 15.57 | 15.31 | 15.57 | 6,299,124 | +0.13(+0.87%) |
Nov 07, 2011 | 15.31 | 15.44 | 15.25 | 15.44 | 4,748,223 | +0.09(+0.61%) |
Nov 04, 2011 | 15.40 | 15.42 | 15.19 | 15.34 | 6,798,899 | -0.17(-1.10%) |
Nov 03, 2011 | 15.37 | 15.65 | 15.19 | 15.52 | 11,863,958 | +0.30(+1.97%) |
Nov 02, 2011 | 15.17 | 15.34 | 15.13 | 15.22 | 6,130,391 | +0.21(+1.38%) |
Nov 01, 2011 | 14.93 | 15.16 | 14.92 | 15.01 | 6,942,026 | -0.18(-1.19%) |
Oct 31, 2011 | 15.29 | 15.38 | 15.19 | 15.19 | 4,602,878 | -0.17(-1.11%) |
Oct 28, 2011 | 15.22 | 15.39 | 15.05 | 15.36 | 6,853,616 | +0.15(+0.99%) |
Oct 27, 2011 | 15.33 | 15.40 | 15.16 | 15.21 | 9,886,925 | +0.09(+0.62%) |
Oct 26, 2011 | 15.10 | 15.17 | 14.93 | 15.12 | 5,368,776 | +0.22(+1.49%) |
Oct 25, 2011 | 15.08 | 15.10 | 14.87 | 14.89 | 8,657,522 | -0.19(-1.27%) |
Oct 24, 2011 | 15.18 | 15.31 | 15.05 | 15.09 | 7,841,648 | -0.13(-0.85%) |
Oct 21, 2011 | 15.06 | 15.22 | 15.06 | 15.22 | 6,841,691 | +0.26(+1.76%) |
Oct 20, 2011 | 14.98 | 15.07 | 14.86 | 14.95 | 5,072,730 | +0.05(+0.35%) |
Oct 19, 2011 | 14.86 | 15.10 | 14.84 | 14.90 | 6,818,826 | +0.06(+0.38%) |
Oct 18, 2011 | 14.71 | 14.93 | 14.62 | 14.84 | 7,875,507 | +0.11(+0.74%) |
Oct 17, 2011 | 14.70 | 14.78 | 14.57 | 14.73 | 6,452,476 | -0.02(-0.11%) |
Oct 14, 2011 | 14.79 | 14.86 | 14.71 | 14.75 | 6,787,245 | +0.05(+0.35%) |
Oct 13, 2011 | 14.73 | 14.73 | 14.58 | 14.70 | 5,669,830 | +0.05(+0.32%) |
Oct 12, 2011 | 14.85 | 14.86 | 14.65 | 14.65 | 9,514,720 | -0.11(-0.74%) |
Oct 11, 2011 | 14.81 | 14.87 | 14.61 | 14.76 | 5,922,499 | -0.05(-0.35%) |
Oct 10, 2011 | 14.71 | 14.81 | 14.63 | 14.81 | 5,211,139 | +0.28(+1.92%) |
Oct 07, 2011 | 14.49 | 14.64 | 14.43 | 14.53 | 9,350,763 | +0.09(+0.61%) |
Oct 06, 2011 | 14.35 | 14.45 | 14.34 | 14.44 | 6,558,163 | +0.25(+1.75%) |
Oct 05, 2011 | 14.34 | 14.35 | 14.04 | 14.20 | 10,624,071 | -0.10(-0.72%) |
Oct 04, 2011 | 14.32 | 14.34 | 13.96 | 14.30 | 12,487,375 | -0.06(-0.43%) |
Oct 03, 2011 | 14.76 | 14.81 | 14.36 | 14.36 | 8,663,524 | -0.40(-2.70%) |
Sep 30, 2011 | 14.84 | 14.94 | 14.74 | 14.76 | 8,530,950 | -0.16(-1.07%) |
Sep 29, 2011 | 14.95 | 15.07 | 14.83 | 14.92 | 9,663,743 | +0.08(+0.56%) |
Sep 28, 2011 | 14.96 | 15.10 | 14.82 | 14.84 | 6,763,628 | -0.10(-0.66%) |
Sep 27, 2011 | 15.12 | 15.16 | 14.88 | 14.94 | 7,794,715 | +0.03(+0.21%) |
Sep 26, 2011 | 14.83 | 14.93 | 14.73 | 14.90 | 16,486,522 | +0.17(+1.16%) |
Sep 23, 2011 | 14.71 | 14.90 | 14.65 | 14.73 | 8,522,168 | +0.01(+0.04%) |
Sep 22, 2011 | 14.73 | 14.79 | 14.51 | 14.73 | 12,154,577 | -0.26(-1.73%) |
Sep 21, 2011 | 15.11 | 15.25 | 14.97 | 14.99 | 8,916,044 | -0.15(-0.99%) |
Sep 20, 2011 | 14.88 | 15.31 | 14.87 | 15.14 | 8,388,747 | +0.31(+2.06%) |
Sep 19, 2011 | 14.72 | 14.88 | 14.68 | 14.83 | 4,807,615 | -0.06(-0.42%) |
Sep 16, 2011 | 14.76 | 15.00 | 14.74 | 14.89 | 10,246,448 | +0.18(+1.20%) |
Sep 15, 2011 | 14.68 | 14.78 | 14.59 | 14.72 | 6,903,681 | +0.14(+0.96%) |
Sep 14, 2011 | 14.47 | 14.69 | 14.36 | 14.58 | 7,937,098 | +0.11(+0.75%) |
Sep 13, 2011 | 14.47 | 14.53 | 14.37 | 14.47 | 7,712,870 | +0.00(+0.00%) |
Sep 12, 2011 | 14.30 | 14.49 | 14.25 | 14.47 | 6,505,341 | +0.02(+0.11%) |
Sep 09, 2011 | 14.49 | 14.54 | 14.32 | 14.45 | 9,826,036 | -0.20(-1.34%) |
Sep 08, 2011 | 14.56 | 14.77 | 14.55 | 14.65 | 6,085,220 | +0.01(+0.07%) |
Sep 07, 2011 | 14.72 | 14.74 | 14.59 | 14.64 | 9,589,911 | +0.00(+0.00%) |
Sep 06, 2011 | 14.34 | 14.65 | 14.18 | 14.64 | 13,065,498 | +0.06(+0.42%) |
Sep 02, 2011 | 14.57 | 14.64 | 14.50 | 14.58 | 7,101,604 | -0.09(-0.63%) |