Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.73 | 18.98 | 18.50 | 18.95 | 2,527,422 | +0.73(+4.02%) |
Nov 29, 2011 | 18.18 | 18.28 | 18.02 | 18.22 | 2,008,260 | +0.13(+0.70%) |
Nov 28, 2011 | 18.32 | 18.32 | 17.96 | 18.10 | 1,752,808 | +0.26(+1.44%) |
Nov 25, 2011 | 17.90 | 18.21 | 17.80 | 17.84 | 668,768 | -0.06(-0.31%) |
Nov 23, 2011 | 18.23 | 18.31 | 17.87 | 17.89 | 1,416,481 | -0.48(-2.59%) |
Nov 22, 2011 | 18.38 | 18.54 | 18.31 | 18.37 | 1,290,120 | -0.08(-0.46%) |
Nov 21, 2011 | 18.64 | 18.81 | 18.28 | 18.45 | 2,195,769 | -0.47(-2.49%) |
Nov 18, 2011 | 19.00 | 19.04 | 18.74 | 18.93 | 1,606,682 | +0.09(+0.47%) |
Nov 17, 2011 | 19.31 | 19.34 | 18.82 | 18.84 | 2,089,559 | -0.47(-2.44%) |
Nov 16, 2011 | 19.25 | 19.64 | 19.21 | 19.31 | 1,251,349 | -0.14(-0.72%) |
Nov 15, 2011 | 19.20 | 19.56 | 19.14 | 19.45 | 1,137,621 | +0.21(+1.07%) |
Nov 14, 2011 | 19.33 | 19.45 | 19.16 | 19.24 | 1,705,810 | -0.25(-1.29%) |
Nov 11, 2011 | 19.17 | 19.49 | 18.98 | 19.49 | 1,412,861 | +0.53(+2.80%) |
Nov 10, 2011 | 19.22 | 19.25 | 18.88 | 18.96 | 1,318,549 | -0.03(-0.15%) |
Nov 09, 2011 | 19.46 | 19.59 | 18.93 | 18.99 | 2,998,469 | -0.83(-4.17%) |
Nov 08, 2011 | 19.70 | 19.86 | 19.24 | 19.82 | 1,622,496 | +0.24(+1.21%) |
Nov 07, 2011 | 19.62 | 19.82 | 19.31 | 19.58 | 1,512,075 | -0.02(-0.12%) |
Nov 04, 2011 | 19.46 | 19.62 | 19.22 | 19.60 | 1,363,573 | -0.01(-0.05%) |
Nov 03, 2011 | 19.53 | 19.70 | 19.07 | 19.61 | 1,992,129 | +0.39(+2.01%) |
Nov 02, 2011 | 19.20 | 19.42 | 18.97 | 19.22 | 2,331,946 | +0.35(+1.88%) |
Nov 01, 2011 | 18.95 | 19.37 | 18.82 | 18.87 | 2,898,837 | -0.59(-3.04%) |
Oct 31, 2011 | 19.59 | 19.87 | 19.44 | 19.46 | 2,229,051 | -0.25(-1.25%) |
Oct 28, 2011 | 19.55 | 19.78 | 19.49 | 19.71 | 2,251,260 | +0.08(+0.40%) |
Oct 27, 2011 | 19.60 | 19.74 | 19.26 | 19.63 | 2,767,011 | +0.62(+3.24%) |
Oct 26, 2011 | 18.67 | 19.13 | 18.67 | 19.01 | 2,208,218 | +0.32(+1.72%) |
Oct 25, 2011 | 19.37 | 19.41 | 18.54 | 18.69 | 2,757,754 | -0.60(-3.12%) |
Oct 24, 2011 | 19.04 | 19.39 | 18.99 | 19.29 | 2,279,544 | +0.26(+1.37%) |
Oct 21, 2011 | 18.81 | 19.11 | 18.74 | 19.03 | 2,054,336 | +0.36(+1.92%) |
Oct 20, 2011 | 18.59 | 18.71 | 18.23 | 18.67 | 2,021,500 | +0.14(+0.75%) |
Oct 19, 2011 | 18.70 | 18.85 | 18.49 | 18.53 | 1,908,701 | -0.17(-0.92%) |
Oct 18, 2011 | 18.13 | 18.80 | 17.96 | 18.71 | 2,838,393 | +0.69(+3.86%) |
Oct 17, 2011 | 18.36 | 18.38 | 17.98 | 18.01 | 1,904,576 | -0.49(-2.67%) |
Oct 14, 2011 | 18.22 | 18.58 | 18.19 | 18.51 | 1,251,550 | +0.45(+2.51%) |
Oct 13, 2011 | 18.03 | 18.23 | 17.78 | 18.05 | 1,886,303 | -0.14(-0.77%) |
Oct 12, 2011 | 18.07 | 18.39 | 17.87 | 18.19 | 2,234,034 | +0.34(+1.88%) |
Oct 11, 2011 | 18.14 | 18.19 | 17.76 | 17.86 | 1,675,626 | -0.40(-2.17%) |
Oct 10, 2011 | 17.62 | 18.26 | 17.62 | 18.25 | 1,767,192 | +0.87(+4.99%) |
Oct 07, 2011 | 17.61 | 17.97 | 17.36 | 17.39 | 3,060,054 | -0.08(-0.48%) |
Oct 06, 2011 | 17.70 | 17.71 | 17.37 | 17.47 | 2,673,838 | -0.03(-0.19%) |
Oct 05, 2011 | 17.32 | 17.57 | 16.85 | 17.50 | 3,019,330 | +0.18(+1.02%) |
Oct 04, 2011 | 16.46 | 17.36 | 16.17 | 17.33 | 3,464,616 | +0.70(+4.21%) |
Oct 03, 2011 | 17.33 | 17.41 | 16.63 | 16.63 | 2,708,432 | -0.53(-3.10%) |
Sep 30, 2011 | 17.39 | 17.57 | 17.15 | 17.16 | 3,131,668 | -0.37(-2.13%) |
Sep 29, 2011 | 17.41 | 17.53 | 17.22 | 17.53 | 2,030,731 | +0.42(+2.43%) |
Sep 28, 2011 | 17.84 | 17.94 | 17.11 | 17.12 | 2,401,524 | -0.65(-3.67%) |
Sep 27, 2011 | 17.94 | 18.10 | 17.65 | 17.77 | 1,354,280 | +0.19(+1.06%) |
Sep 26, 2011 | 17.61 | 17.64 | 17.19 | 17.58 | 1,532,249 | +0.07(+0.43%) |
Sep 23, 2011 | 17.34 | 17.52 | 17.10 | 17.51 | 2,437,673 | +0.08(+0.45%) |
Sep 22, 2011 | 17.55 | 17.90 | 17.17 | 17.43 | 2,672,961 | -0.41(-2.30%) |
Sep 21, 2011 | 18.80 | 18.81 | 17.82 | 17.84 | 2,434,892 | -0.93(-4.97%) |
Sep 20, 2011 | 18.83 | 19.17 | 18.77 | 18.77 | 2,300,763 | -0.01(-0.07%) |
Sep 19, 2011 | 18.56 | 18.97 | 18.55 | 18.79 | 2,411,765 | -0.19(-1.01%) |
Sep 16, 2011 | 18.75 | 19.01 | 18.59 | 18.98 | 2,223,426 | +0.31(+1.65%) |
Sep 15, 2011 | 18.71 | 18.74 | 18.53 | 18.67 | 1,227,784 | +0.10(+0.53%) |
Sep 14, 2011 | 18.52 | 18.76 | 18.20 | 18.57 | 1,353,862 | +0.19(+1.01%) |
Sep 13, 2011 | 18.46 | 18.48 | 18.16 | 18.38 | 1,646,699 | +0.01(+0.08%) |
Sep 12, 2011 | 18.19 | 18.40 | 17.95 | 18.37 | 1,959,389 | -0.06(-0.33%) |
Sep 09, 2011 | 18.56 | 18.63 | 18.27 | 18.43 | 2,300,282 | -0.27(-1.43%) |
Sep 08, 2011 | 18.53 | 18.84 | 18.38 | 18.70 | 2,417,435 | +0.13(+0.70%) |
Sep 07, 2011 | 18.44 | 18.61 | 18.19 | 18.57 | 2,839,713 | +0.32(+1.77%) |
Sep 06, 2011 | 17.97 | 18.51 | 17.96 | 18.25 | 2,543,298 | -0.15(-0.83%) |
Sep 02, 2011 | 18.47 | 18.83 | 18.39 | 18.40 | 2,663,659 | -0.43(-2.28%) |