Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.77 | 17.17 | 16.54 | 17.16 | 7,075,793 | +0.87(+5.35%) |
Nov 29, 2011 | 16.19 | 16.47 | 16.02 | 16.29 | 3,790,793 | +0.14(+0.88%) |
Nov 28, 2011 | 16.25 | 16.34 | 15.96 | 16.15 | 4,483,051 | +0.48(+3.08%) |
Nov 25, 2011 | 15.60 | 15.92 | 15.56 | 15.66 | 1,615,747 | +0.10(+0.66%) |
Nov 23, 2011 | 16.13 | 16.13 | 15.53 | 15.56 | 6,724,312 | -0.69(-4.23%) |
Nov 22, 2011 | 16.39 | 16.55 | 16.17 | 16.25 | 3,365,653 | -0.14(-0.87%) |
Nov 21, 2011 | 16.67 | 16.70 | 16.38 | 16.39 | 5,510,311 | -0.55(-3.25%) |
Nov 18, 2011 | 17.20 | 17.34 | 16.90 | 16.94 | 5,622,246 | -0.12(-0.72%) |
Nov 17, 2011 | 17.45 | 17.62 | 16.96 | 17.07 | 4,601,703 | -0.41(-2.34%) |
Nov 16, 2011 | 17.53 | 17.98 | 17.41 | 17.47 | 5,039,740 | -0.30(-1.68%) |
Nov 15, 2011 | 17.53 | 17.88 | 17.36 | 17.77 | 3,345,308 | +0.17(+0.97%) |
Nov 14, 2011 | 17.94 | 17.95 | 17.46 | 17.60 | 4,160,498 | -0.41(-2.27%) |
Nov 11, 2011 | 17.80 | 18.12 | 17.76 | 18.01 | 4,577,606 | +0.56(+3.24%) |
Nov 10, 2011 | 17.65 | 17.79 | 17.35 | 17.45 | 4,732,433 | +0.07(+0.39%) |
Nov 09, 2011 | 17.71 | 17.88 | 17.30 | 17.38 | 6,736,062 | -0.89(-4.88%) |
Nov 08, 2011 | 17.90 | 18.37 | 17.81 | 18.27 | 5,686,368 | +0.52(+2.95%) |
Nov 07, 2011 | 17.43 | 17.77 | 17.23 | 17.75 | 4,972,393 | +0.27(+1.56%) |
Nov 04, 2011 | 17.47 | 17.55 | 17.07 | 17.47 | 4,862,738 | -0.22(-1.23%) |
Nov 03, 2011 | 17.57 | 17.75 | 17.01 | 17.69 | 7,067,270 | +0.33(+1.88%) |
Nov 02, 2011 | 17.29 | 17.45 | 17.02 | 17.37 | 5,747,721 | +0.48(+2.82%) |
Nov 01, 2011 | 16.49 | 17.32 | 16.40 | 16.89 | 10,161,867 | -0.50(-2.86%) |
Oct 31, 2011 | 17.24 | 17.75 | 17.17 | 17.39 | 6,619,571 | -0.25(-1.43%) |
Oct 28, 2011 | 17.83 | 17.95 | 17.41 | 17.64 | 6,793,691 | -0.17(-0.96%) |
Oct 27, 2011 | 17.69 | 18.00 | 17.22 | 17.81 | 8,008,215 | +0.72(+4.22%) |
Oct 26, 2011 | 16.83 | 17.22 | 16.59 | 17.09 | 6,380,440 | +0.58(+3.50%) |
Oct 25, 2011 | 16.98 | 17.07 | 16.45 | 16.51 | 7,561,581 | -0.56(-3.31%) |
Oct 24, 2011 | 16.75 | 17.78 | 16.58 | 17.07 | 9,440,102 | +0.48(+2.91%) |
Oct 21, 2011 | 15.94 | 16.67 | 15.82 | 16.59 | 13,037,397 | +0.89(+5.68%) |
Oct 20, 2011 | 15.56 | 15.98 | 15.44 | 15.70 | 8,967,979 | -0.04(-0.26%) |
Oct 19, 2011 | 16.34 | 16.77 | 15.55 | 15.74 | 19,633,662 | -1.85(-10.52%) |
Oct 18, 2011 | 16.73 | 17.77 | 16.60 | 17.59 | 7,734,182 | +0.94(+5.64%) |
Oct 17, 2011 | 17.26 | 17.26 | 16.60 | 16.65 | 4,549,952 | -0.81(-4.64%) |
Oct 14, 2011 | 17.73 | 17.77 | 16.87 | 17.46 | 4,375,578 | +0.07(+0.39%) |
Oct 13, 2011 | 17.62 | 17.62 | 16.95 | 17.39 | 5,331,588 | -0.40(-2.26%) |
Oct 12, 2011 | 17.46 | 18.62 | 17.33 | 17.79 | 10,235,542 | +0.56(+3.28%) |
Oct 11, 2011 | 16.74 | 17.41 | 16.56 | 17.23 | 7,042,526 | +0.34(+2.01%) |
Oct 10, 2011 | 16.43 | 16.89 | 16.43 | 16.89 | 3,511,785 | +0.89(+5.57%) |
Oct 07, 2011 | 17.05 | 17.05 | 15.87 | 16.00 | 7,665,782 | -0.97(-5.70%) |
Oct 06, 2011 | 16.73 | 17.01 | 16.38 | 16.96 | 5,506,244 | +0.73(+4.53%) |
Oct 05, 2011 | 15.98 | 16.29 | 15.60 | 16.23 | 5,709,285 | +0.23(+1.45%) |
Oct 04, 2011 | 14.66 | 16.00 | 14.65 | 16.00 | 7,317,816 | +0.90(+5.95%) |
Oct 03, 2011 | 15.64 | 15.90 | 15.08 | 15.10 | 6,084,776 | -0.53(-3.40%) |
Sep 30, 2011 | 15.99 | 16.27 | 15.62 | 15.63 | 5,440,648 | -0.67(-4.09%) |
Sep 29, 2011 | 15.85 | 16.30 | 15.68 | 16.30 | 7,678,547 | +0.89(+5.79%) |
Sep 28, 2011 | 16.06 | 16.15 | 15.41 | 15.41 | 5,230,786 | -0.52(-3.29%) |
Sep 27, 2011 | 16.32 | 16.49 | 15.75 | 15.93 | 5,739,894 | -0.01(-0.04%) |
Sep 26, 2011 | 15.49 | 15.96 | 15.34 | 15.94 | 6,466,180 | +0.63(+4.14%) |
Sep 23, 2011 | 14.87 | 15.65 | 14.87 | 15.30 | 7,617,361 | +0.35(+2.32%) |
Sep 22, 2011 | 15.07 | 15.38 | 14.62 | 14.96 | 11,296,790 | -0.48(-3.13%) |
Sep 21, 2011 | 16.68 | 16.75 | 15.43 | 15.44 | 8,011,003 | -1.22(-7.35%) |
Sep 20, 2011 | 16.72 | 17.12 | 16.56 | 16.66 | 5,093,897 | +0.05(+0.33%) |
Sep 19, 2011 | 16.58 | 17.15 | 16.28 | 16.61 | 6,087,566 | -0.35(-2.09%) |
Sep 16, 2011 | 17.00 | 17.20 | 16.55 | 16.96 | 5,185,984 | -0.05(-0.28%) |
Sep 15, 2011 | 16.80 | 17.02 | 16.60 | 17.01 | 5,020,425 | +0.41(+2.46%) |
Sep 14, 2011 | 16.30 | 16.83 | 16.26 | 16.60 | 8,353,528 | +0.41(+2.52%) |
Sep 13, 2011 | 15.53 | 16.39 | 15.53 | 16.19 | 10,594,620 | +0.82(+5.31%) |
Sep 12, 2011 | 14.88 | 15.45 | 14.85 | 15.38 | 5,685,109 | +0.26(+1.75%) |
Sep 09, 2011 | 15.02 | 15.46 | 14.76 | 15.11 | 8,320,442 | -0.15(-0.98%) |
Sep 08, 2011 | 15.74 | 15.85 | 15.16 | 15.26 | 6,700,738 | -0.68(-4.29%) |
Sep 07, 2011 | 15.70 | 16.10 | 15.48 | 15.95 | 7,157,678 | +0.60(+3.88%) |
Sep 06, 2011 | 15.33 | 15.54 | 15.17 | 15.35 | 6,122,058 | -0.53(-3.33%) |
Sep 02, 2011 | 16.17 | 16.32 | 15.78 | 15.88 | 5,192,948 | -0.69(-4.17%) |