Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.94 | 17.94 | 16.94 | 17.91 | 12,253,221 | +1.47(+8.92%) |
Nov 29, 2011 | 16.80 | 16.88 | 16.36 | 16.44 | 8,657,216 | -0.27(-1.60%) |
Nov 28, 2011 | 16.58 | 16.79 | 16.47 | 16.71 | 7,822,450 | +0.80(+5.06%) |
Nov 25, 2011 | 16.09 | 16.38 | 15.87 | 15.91 | 3,065,875 | -0.30(-1.85%) |
Nov 23, 2011 | 16.80 | 16.80 | 16.03 | 16.21 | 8,620,507 | -0.68(-4.02%) |
Nov 22, 2011 | 17.07 | 17.31 | 16.70 | 16.88 | 8,966,618 | -0.33(-1.92%) |
Nov 21, 2011 | 17.42 | 17.44 | 16.89 | 17.21 | 10,628,027 | -0.58(-3.24%) |
Nov 18, 2011 | 18.13 | 18.15 | 17.65 | 17.79 | 9,653,707 | -0.13(-0.75%) |
Nov 17, 2011 | 18.86 | 18.86 | 17.72 | 17.92 | 15,240,547 | -0.99(-5.21%) |
Nov 16, 2011 | 19.15 | 19.52 | 18.85 | 18.91 | 10,118,133 | -0.48(-2.48%) |
Nov 15, 2011 | 19.39 | 19.64 | 19.17 | 19.39 | 9,260,660 | -0.13(-0.69%) |
Nov 14, 2011 | 19.53 | 19.99 | 19.38 | 19.53 | 10,076,589 | -0.09(-0.48%) |
Nov 11, 2011 | 19.02 | 19.86 | 18.98 | 19.62 | 13,577,935 | +0.88(+4.67%) |
Nov 10, 2011 | 18.78 | 19.23 | 18.34 | 18.74 | 14,321,204 | +0.36(+1.97%) |
Nov 09, 2011 | 18.79 | 18.92 | 18.32 | 18.38 | 13,298,588 | -1.04(-5.36%) |
Nov 08, 2011 | 18.85 | 19.48 | 18.77 | 19.42 | 11,219,487 | +0.73(+3.88%) |
Nov 07, 2011 | 18.88 | 18.92 | 18.27 | 18.70 | 6,536,994 | -0.21(-1.13%) |
Nov 04, 2011 | 18.53 | 18.96 | 18.40 | 18.91 | 7,809,534 | +0.02(+0.08%) |
Nov 03, 2011 | 18.84 | 18.97 | 18.20 | 18.89 | 11,766,156 | +0.33(+1.78%) |
Nov 02, 2011 | 18.70 | 18.70 | 18.13 | 18.56 | 12,484,250 | +0.20(+1.12%) |
Nov 01, 2011 | 18.50 | 18.75 | 17.94 | 18.36 | 19,511,902 | -0.94(-4.86%) |
Oct 31, 2011 | 19.42 | 19.80 | 19.17 | 19.30 | 11,784,362 | -0.27(-1.37%) |
Oct 28, 2011 | 19.31 | 19.78 | 19.16 | 19.56 | 10,820,921 | +0.32(+1.64%) |
Oct 27, 2011 | 19.17 | 20.19 | 18.80 | 19.25 | 21,296,658 | +0.91(+4.99%) |
Oct 26, 2011 | 18.48 | 18.53 | 17.56 | 18.33 | 14,557,480 | +0.38(+2.11%) |
Oct 25, 2011 | 17.72 | 18.55 | 17.36 | 17.96 | 20,621,014 | +0.22(+1.24%) |
Oct 24, 2011 | 16.77 | 17.84 | 16.74 | 17.73 | 13,882,431 | +1.08(+6.49%) |
Oct 21, 2011 | 16.54 | 16.80 | 16.17 | 16.65 | 17,675,120 | +0.44(+2.72%) |
Oct 20, 2011 | 15.89 | 16.36 | 15.57 | 16.21 | 21,144,118 | +0.31(+1.93%) |
Oct 19, 2011 | 17.33 | 17.50 | 15.83 | 15.91 | 29,544,256 | -0.98(-5.79%) |
Oct 18, 2011 | 16.06 | 17.43 | 15.65 | 16.88 | 28,395,956 | +0.80(+4.95%) |
Oct 17, 2011 | 16.77 | 16.80 | 15.97 | 16.09 | 11,965,225 | -0.91(-5.38%) |
Oct 14, 2011 | 16.91 | 17.08 | 16.35 | 17.00 | 15,003,561 | +0.89(+5.53%) |
Oct 13, 2011 | 15.68 | 16.13 | 15.61 | 16.11 | 12,147,701 | +0.35(+2.20%) |
Oct 12, 2011 | 16.13 | 16.24 | 15.69 | 15.76 | 13,976,639 | -0.14(-0.89%) |
Oct 11, 2011 | 15.57 | 16.36 | 15.54 | 15.91 | 12,536,168 | +0.39(+2.49%) |
Oct 10, 2011 | 15.35 | 15.68 | 15.25 | 15.52 | 6,694,820 | +0.50(+3.31%) |
Oct 07, 2011 | 15.37 | 15.66 | 14.91 | 15.02 | 10,524,396 | -0.30(-1.96%) |
Oct 06, 2011 | 15.24 | 15.37 | 14.97 | 15.32 | 11,179,310 | +0.21(+1.41%) |
Oct 05, 2011 | 13.96 | 15.34 | 13.91 | 15.11 | 23,772,260 | +1.12(+8.00%) |
Oct 04, 2011 | 13.19 | 14.10 | 13.15 | 13.99 | 17,604,682 | +0.52(+3.86%) |
Oct 03, 2011 | 13.52 | 13.97 | 13.45 | 13.47 | 16,766,200 | -0.14(-1.04%) |
Sep 30, 2011 | 14.44 | 14.44 | 13.57 | 13.61 | 21,263,070 | -0.90(-6.20%) |
Sep 29, 2011 | 15.05 | 15.12 | 14.23 | 14.51 | 11,724,898 | -0.35(-2.39%) |
Sep 28, 2011 | 15.57 | 15.58 | 14.82 | 14.86 | 13,467,308 | -0.85(-5.42%) |
Sep 27, 2011 | 15.32 | 16.06 | 15.15 | 15.72 | 14,667,983 | +0.65(+4.35%) |
Sep 26, 2011 | 15.12 | 15.12 | 14.71 | 15.06 | 14,704,090 | +0.12(+0.79%) |
Sep 23, 2011 | 14.93 | 15.27 | 14.86 | 14.94 | 11,274,568 | -0.13(-0.89%) |
Sep 22, 2011 | 15.04 | 15.14 | 14.72 | 15.08 | 19,408,092 | -0.52(-3.34%) |
Sep 21, 2011 | 16.02 | 16.29 | 15.57 | 15.60 | 11,465,855 | -0.28(-1.79%) |
Sep 20, 2011 | 15.87 | 16.17 | 15.61 | 15.88 | 13,891,933 | +0.19(+1.21%) |
Sep 19, 2011 | 15.72 | 15.81 | 15.50 | 15.69 | 10,491,162 | -0.20(-1.24%) |
Sep 16, 2011 | 16.39 | 16.47 | 15.59 | 15.89 | 25,091,400 | -0.43(-2.66%) |
Sep 15, 2011 | 17.27 | 17.31 | 16.13 | 16.32 | 23,019,570 | -0.70(-4.12%) |
Sep 14, 2011 | 17.18 | 17.38 | 16.64 | 17.03 | 15,117,226 | +0.09(+0.51%) |
Sep 13, 2011 | 17.19 | 17.41 | 16.75 | 16.94 | 12,004,732 | -0.20(-1.20%) |
Sep 12, 2011 | 16.45 | 17.17 | 16.36 | 17.14 | 10,016,044 | +0.22(+1.30%) |
Sep 09, 2011 | 16.78 | 17.30 | 16.45 | 16.92 | 15,831,738 | -0.09(-0.56%) |
Sep 08, 2011 | 17.09 | 17.51 | 16.84 | 17.02 | 10,178,255 | +0.03(+0.19%) |
Sep 07, 2011 | 16.17 | 17.15 | 16.10 | 16.99 | 11,827,791 | +1.24(+7.86%) |
Sep 06, 2011 | 15.61 | 15.80 | 15.27 | 15.75 | 7,815,583 | -0.18(-1.14%) |
Sep 02, 2011 | 16.40 | 16.48 | 15.77 | 15.93 | 9,765,280 | -0.74(-4.45%) |