Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.23 | 19.20 | 18.02 | 19.20 | 6,578,441 | +1.63(+9.26%) |
Nov 29, 2011 | 17.83 | 18.23 | 17.57 | 17.58 | 2,549,400 | -0.29(-1.61%) |
Nov 28, 2011 | 17.80 | 17.95 | 17.66 | 17.86 | 1,793,399 | +0.56(+3.26%) |
Nov 25, 2011 | 17.44 | 17.76 | 17.21 | 17.30 | 1,157,879 | -0.25(-1.42%) |
Nov 23, 2011 | 17.88 | 17.92 | 17.52 | 17.55 | 1,499,918 | -0.55(-3.02%) |
Nov 22, 2011 | 18.39 | 18.39 | 18.00 | 18.09 | 1,714,556 | -0.25(-1.36%) |
Nov 21, 2011 | 18.24 | 18.52 | 18.18 | 18.34 | 1,817,305 | -0.35(-1.88%) |
Nov 18, 2011 | 18.81 | 18.92 | 18.54 | 18.69 | 1,151,279 | +0.04(+0.20%) |
Nov 17, 2011 | 19.02 | 19.25 | 18.60 | 18.66 | 1,805,358 | -0.34(-1.80%) |
Nov 16, 2011 | 19.28 | 19.43 | 18.94 | 19.00 | 1,364,375 | -0.53(-2.70%) |
Nov 15, 2011 | 19.35 | 19.68 | 19.31 | 19.53 | 850,690 | +0.06(+0.29%) |
Nov 14, 2011 | 19.51 | 19.74 | 19.36 | 19.47 | 998,574 | -0.12(-0.61%) |
Nov 11, 2011 | 19.40 | 19.62 | 19.34 | 19.59 | 1,822,319 | +0.45(+2.37%) |
Nov 10, 2011 | 19.39 | 19.42 | 18.97 | 19.14 | 993,838 | +0.10(+0.53%) |
Nov 09, 2011 | 19.33 | 19.43 | 18.87 | 19.04 | 2,009,524 | -0.87(-4.37%) |
Nov 08, 2011 | 19.99 | 20.03 | 19.61 | 19.91 | 1,664,151 | -0.04(-0.19%) |
Nov 07, 2011 | 19.44 | 19.97 | 19.42 | 19.94 | 1,620,184 | +0.43(+2.23%) |
Nov 04, 2011 | 19.55 | 19.56 | 19.24 | 19.51 | 1,074,777 | -0.13(-0.66%) |
Nov 03, 2011 | 19.81 | 19.91 | 19.48 | 19.64 | 1,759,826 | +0.11(+0.57%) |
Nov 02, 2011 | 19.78 | 19.94 | 19.43 | 19.53 | 1,019,407 | +0.24(+1.25%) |
Nov 01, 2011 | 19.01 | 19.51 | 18.87 | 19.29 | 2,508,312 | -0.44(-2.25%) |
Oct 31, 2011 | 20.29 | 20.33 | 19.73 | 19.73 | 1,864,698 | -0.93(-4.48%) |
Oct 28, 2011 | 20.17 | 20.74 | 20.15 | 20.66 | 1,961,046 | +0.29(+1.41%) |
Oct 27, 2011 | 20.17 | 20.65 | 20.03 | 20.37 | 2,804,500 | +0.63(+3.19%) |
Oct 26, 2011 | 19.48 | 19.82 | 19.14 | 19.74 | 2,020,716 | +0.54(+2.79%) |
Oct 25, 2011 | 19.50 | 19.54 | 19.16 | 19.20 | 1,070,826 | -0.46(-2.35%) |
Oct 24, 2011 | 19.10 | 19.71 | 19.04 | 19.67 | 1,847,506 | +0.69(+3.66%) |
Oct 21, 2011 | 18.84 | 18.97 | 18.55 | 18.97 | 1,564,882 | +0.40(+2.14%) |
Oct 20, 2011 | 18.30 | 19.19 | 18.23 | 18.57 | 3,046,211 | +0.41(+2.24%) |
Oct 19, 2011 | 18.61 | 18.81 | 18.00 | 18.17 | 2,047,239 | -0.46(-2.48%) |
Oct 18, 2011 | 18.01 | 18.72 | 17.75 | 18.63 | 1,601,682 | +0.71(+3.97%) |
Oct 17, 2011 | 18.57 | 18.57 | 17.84 | 17.92 | 1,661,519 | -0.76(-4.06%) |
Oct 14, 2011 | 18.62 | 18.74 | 18.50 | 18.68 | 1,184,699 | +0.35(+1.92%) |
Oct 13, 2011 | 18.52 | 18.52 | 18.04 | 18.32 | 2,150,596 | -0.44(-2.37%) |
Oct 12, 2011 | 18.82 | 18.96 | 18.71 | 18.77 | 1,315,563 | +0.09(+0.50%) |
Oct 11, 2011 | 18.23 | 18.70 | 18.14 | 18.68 | 1,940,613 | +0.35(+1.92%) |
Oct 10, 2011 | 18.12 | 18.33 | 18.03 | 18.32 | 1,671,436 | +0.57(+3.23%) |
Oct 07, 2011 | 18.81 | 18.83 | 17.72 | 17.75 | 2,298,571 | -0.87(-4.67%) |
Oct 06, 2011 | 18.56 | 18.65 | 18.31 | 18.62 | 1,809,897 | +0.43(+2.39%) |
Oct 05, 2011 | 17.98 | 18.28 | 17.83 | 18.19 | 1,842,597 | +0.19(+1.08%) |
Oct 04, 2011 | 16.69 | 18.05 | 16.65 | 17.99 | 3,281,414 | +1.08(+6.40%) |
Oct 03, 2011 | 17.06 | 17.17 | 16.67 | 16.91 | 2,626,411 | -0.10(-0.60%) |
Sep 30, 2011 | 17.03 | 17.20 | 16.65 | 17.01 | 2,323,643 | -0.37(-2.13%) |
Sep 29, 2011 | 17.66 | 17.77 | 17.11 | 17.38 | 2,080,438 | +0.18(+1.02%) |
Sep 28, 2011 | 17.73 | 17.83 | 17.15 | 17.21 | 1,645,951 | -0.53(-2.97%) |
Sep 27, 2011 | 17.75 | 18.18 | 17.66 | 17.73 | 2,304,602 | +0.43(+2.46%) |
Sep 26, 2011 | 17.34 | 17.35 | 16.75 | 17.31 | 2,481,114 | +0.11(+0.65%) |
Sep 23, 2011 | 16.35 | 17.21 | 16.33 | 17.20 | 1,985,643 | +0.82(+5.03%) |
Sep 22, 2011 | 16.13 | 16.47 | 15.75 | 16.37 | 3,060,505 | -0.38(-2.26%) |
Sep 21, 2011 | 17.21 | 17.44 | 16.72 | 16.75 | 1,525,997 | -0.48(-2.79%) |
Sep 20, 2011 | 17.46 | 17.68 | 17.23 | 17.23 | 1,536,213 | -0.09(-0.53%) |
Sep 19, 2011 | 17.51 | 17.70 | 17.18 | 17.33 | 2,046,665 | -0.67(-3.70%) |
Sep 16, 2011 | 18.44 | 18.44 | 17.93 | 17.99 | 923,158 | -0.29(-1.57%) |
Sep 15, 2011 | 18.00 | 18.46 | 17.94 | 18.28 | 1,395,592 | +0.52(+2.92%) |
Sep 14, 2011 | 17.78 | 17.98 | 17.40 | 17.76 | 1,041,670 | +0.11(+0.63%) |
Sep 13, 2011 | 17.50 | 17.77 | 17.41 | 17.65 | 1,200,896 | +0.18(+1.06%) |
Sep 12, 2011 | 17.17 | 17.56 | 17.00 | 17.46 | 1,618,248 | -0.09(-0.53%) |
Sep 09, 2011 | 17.95 | 18.03 | 17.29 | 17.56 | 2,163,742 | -0.60(-3.31%) |
Sep 08, 2011 | 18.53 | 18.75 | 18.14 | 18.16 | 1,455,785 | -0.57(-3.06%) |
Sep 07, 2011 | 18.54 | 18.82 | 18.44 | 18.73 | 1,135,552 | +0.47(+2.58%) |
Sep 06, 2011 | 18.52 | 18.53 | 17.87 | 18.26 | 2,922,366 | -0.96(-5.00%) |
Sep 02, 2011 | 19.82 | 19.92 | 19.06 | 19.22 | 1,885,211 | -1.06(-5.24%) |