Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.30 | 18.35 | 17.08 | 18.34 | 13,862,891 | +1.72(+10.32%) |
Nov 29, 2011 | 16.44 | 16.84 | 16.22 | 16.62 | 7,417,225 | +0.20(+1.25%) |
Nov 28, 2011 | 16.58 | 16.62 | 16.20 | 16.42 | 6,339,424 | +0.63(+3.99%) |
Nov 25, 2011 | 15.70 | 16.17 | 15.70 | 15.79 | 2,616,836 | -0.02(-0.15%) |
Nov 23, 2011 | 16.33 | 16.39 | 15.81 | 15.81 | 4,410,036 | -0.72(-4.33%) |
Nov 22, 2011 | 16.44 | 16.86 | 16.40 | 16.53 | 5,164,605 | +0.00(+0.00%) |
Nov 21, 2011 | 16.89 | 16.95 | 16.29 | 16.53 | 7,069,141 | -0.68(-3.98%) |
Nov 18, 2011 | 17.34 | 17.39 | 16.92 | 17.21 | 6,783,135 | +0.00(+0.00%) |
Nov 17, 2011 | 17.70 | 17.88 | 17.10 | 17.21 | 7,397,263 | -0.45(-2.54%) |
Nov 16, 2011 | 18.04 | 18.26 | 17.63 | 17.66 | 10,976,301 | -0.53(-2.90%) |
Nov 15, 2011 | 18.54 | 18.70 | 18.17 | 18.19 | 17,455,982 | -0.33(-1.78%) |
Nov 14, 2011 | 18.70 | 18.75 | 18.33 | 18.52 | 5,433,698 | -0.24(-1.30%) |
Nov 11, 2011 | 18.46 | 18.88 | 18.40 | 18.76 | 4,650,651 | +0.55(+3.02%) |
Nov 10, 2011 | 18.06 | 18.41 | 17.90 | 18.21 | 7,759,545 | +0.48(+2.71%) |
Nov 09, 2011 | 18.30 | 18.32 | 17.70 | 17.73 | 9,805,044 | -1.20(-6.32%) |
Nov 08, 2011 | 18.80 | 18.98 | 18.37 | 18.93 | 6,345,939 | +0.27(+1.43%) |
Nov 07, 2011 | 18.73 | 18.88 | 18.17 | 18.66 | 5,915,541 | -0.15(-0.79%) |
Nov 04, 2011 | 18.47 | 19.07 | 18.22 | 18.81 | 10,430,449 | -0.57(-2.92%) |
Nov 03, 2011 | 19.22 | 19.50 | 18.57 | 19.38 | 8,056,148 | +0.35(+1.82%) |
Nov 02, 2011 | 18.90 | 19.28 | 18.61 | 19.03 | 6,995,411 | +0.61(+3.29%) |
Nov 01, 2011 | 18.43 | 19.04 | 18.25 | 18.43 | 11,364,292 | -1.00(-5.14%) |
Oct 31, 2011 | 20.31 | 20.31 | 19.43 | 19.43 | 8,727,935 | -1.30(-6.26%) |
Oct 28, 2011 | 20.50 | 21.04 | 20.46 | 20.72 | 7,058,029 | -0.14(-0.68%) |
Oct 27, 2011 | 20.68 | 21.37 | 20.42 | 20.87 | 14,919,209 | +0.94(+4.74%) |
Oct 26, 2011 | 19.37 | 20.13 | 19.22 | 19.92 | 11,632,822 | +0.90(+4.71%) |
Oct 25, 2011 | 19.54 | 19.59 | 18.91 | 19.02 | 8,895,266 | -0.76(-3.82%) |
Oct 24, 2011 | 18.84 | 19.86 | 18.78 | 19.78 | 10,042,049 | +0.89(+4.71%) |
Oct 21, 2011 | 18.27 | 18.89 | 18.27 | 18.89 | 9,523,295 | +0.87(+4.80%) |
Oct 20, 2011 | 17.78 | 18.14 | 17.42 | 18.02 | 10,410,269 | +0.28(+1.60%) |
Oct 19, 2011 | 18.30 | 18.81 | 17.65 | 17.74 | 10,926,923 | -0.70(-3.80%) |
Oct 18, 2011 | 17.54 | 18.68 | 17.25 | 18.44 | 10,088,434 | +0.94(+5.40%) |
Oct 17, 2011 | 18.31 | 18.40 | 17.47 | 17.50 | 7,286,129 | -0.89(-4.84%) |
Oct 14, 2011 | 18.43 | 18.49 | 17.90 | 18.39 | 6,317,880 | +0.27(+1.48%) |
Oct 13, 2011 | 18.43 | 18.49 | 17.66 | 18.12 | 7,673,695 | -0.57(-3.07%) |
Oct 12, 2011 | 17.89 | 19.04 | 17.75 | 18.69 | 13,398,504 | +1.09(+6.21%) |
Oct 11, 2011 | 17.31 | 17.84 | 17.03 | 17.60 | 6,825,010 | +0.14(+0.81%) |
Oct 10, 2011 | 17.03 | 17.46 | 16.92 | 17.46 | 6,863,519 | +0.96(+5.82%) |
Oct 07, 2011 | 17.43 | 17.45 | 16.38 | 16.50 | 9,444,950 | -0.83(-4.77%) |
Oct 06, 2011 | 17.15 | 17.33 | 16.80 | 17.32 | 9,520,001 | +0.52(+3.09%) |
Oct 05, 2011 | 16.11 | 16.90 | 15.60 | 16.81 | 13,527,862 | +0.64(+3.94%) |
Oct 04, 2011 | 15.77 | 16.21 | 15.09 | 16.17 | 16,581,552 | +0.07(+0.44%) |
Oct 03, 2011 | 17.38 | 17.42 | 15.96 | 16.10 | 12,316,522 | -1.17(-6.79%) |
Sep 30, 2011 | 17.73 | 17.99 | 17.21 | 17.27 | 7,636,182 | -0.74(-4.11%) |
Sep 29, 2011 | 18.32 | 18.47 | 17.56 | 18.01 | 9,978,953 | +0.14(+0.79%) |
Sep 28, 2011 | 18.40 | 18.68 | 17.87 | 17.87 | 7,376,365 | -0.53(-2.87%) |
Sep 27, 2011 | 18.82 | 19.10 | 18.24 | 18.39 | 9,882,982 | -0.06(-0.34%) |
Sep 26, 2011 | 17.72 | 18.48 | 17.54 | 18.46 | 10,418,933 | +1.00(+5.72%) |
Sep 23, 2011 | 16.84 | 17.50 | 16.67 | 17.46 | 8,311,935 | +0.46(+2.68%) |
Sep 22, 2011 | 17.58 | 17.80 | 16.68 | 17.00 | 13,625,199 | -1.05(-5.84%) |
Sep 21, 2011 | 19.35 | 19.65 | 18.06 | 18.06 | 10,289,707 | -1.30(-6.71%) |
Sep 20, 2011 | 19.36 | 19.75 | 19.17 | 19.35 | 6,432,613 | -0.05(-0.24%) |
Sep 19, 2011 | 19.50 | 19.63 | 18.88 | 19.40 | 6,817,217 | -0.61(-3.07%) |
Sep 16, 2011 | 19.84 | 20.13 | 19.42 | 20.02 | 7,534,541 | +0.31(+1.60%) |
Sep 15, 2011 | 19.53 | 19.80 | 19.26 | 19.70 | 5,640,320 | +0.43(+2.25%) |
Sep 14, 2011 | 19.14 | 19.60 | 18.69 | 19.27 | 7,539,070 | +0.26(+1.37%) |
Sep 13, 2011 | 18.71 | 19.18 | 18.37 | 19.01 | 7,057,302 | +0.46(+2.46%) |
Sep 12, 2011 | 18.00 | 18.60 | 17.89 | 18.55 | 7,709,299 | +0.17(+0.94%) |
Sep 09, 2011 | 19.02 | 19.28 | 18.35 | 18.38 | 8,816,879 | -0.97(-5.00%) |
Sep 08, 2011 | 19.60 | 19.86 | 19.21 | 19.35 | 7,377,381 | -0.63(-3.15%) |
Sep 07, 2011 | 18.69 | 20.11 | 18.69 | 19.98 | 8,845,333 | +1.63(+8.88%) |
Sep 06, 2011 | 17.88 | 18.61 | 17.72 | 18.35 | 7,210,849 | -0.27(-1.44%) |
Sep 02, 2011 | 19.03 | 19.08 | 18.47 | 18.61 | 5,184,046 | -0.89(-4.56%) |