Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.74 | 16.15 | 15.74 | 16.14 | 26,269,434 | +0.83(+5.44%) |
Nov 29, 2011 | 15.27 | 15.53 | 15.21 | 15.30 | 18,155,428 | +0.04(+0.24%) |
Nov 28, 2011 | 15.14 | 15.40 | 15.11 | 15.27 | 15,847,996 | +0.49(+3.32%) |
Nov 25, 2011 | 14.74 | 15.01 | 14.74 | 14.78 | 6,015,278 | -0.06(-0.37%) |
Nov 23, 2011 | 14.99 | 15.08 | 14.75 | 14.83 | 19,373,724 | -0.35(-2.32%) |
Nov 22, 2011 | 15.03 | 15.26 | 14.96 | 15.18 | 23,205,430 | +0.11(+0.74%) |
Nov 21, 2011 | 14.96 | 15.16 | 14.80 | 15.07 | 31,245,400 | -0.03(-0.18%) |
Nov 18, 2011 | 15.42 | 15.50 | 15.08 | 15.10 | 37,702,624 | -0.27(-1.75%) |
Nov 17, 2011 | 15.51 | 15.67 | 15.28 | 15.37 | 27,009,468 | -0.17(-1.07%) |
Nov 16, 2011 | 15.81 | 15.97 | 15.52 | 15.53 | 25,562,364 | -0.61(-3.78%) |
Nov 15, 2011 | 15.72 | 16.26 | 15.72 | 16.15 | 17,524,664 | +0.34(+2.17%) |
Nov 14, 2011 | 15.77 | 15.84 | 15.65 | 15.80 | 17,526,502 | -0.08(-0.52%) |
Nov 11, 2011 | 15.78 | 16.02 | 15.72 | 15.89 | 21,353,670 | +0.32(+2.08%) |
Nov 10, 2011 | 15.45 | 15.64 | 15.15 | 15.56 | 20,272,746 | +0.35(+2.31%) |
Nov 09, 2011 | 15.53 | 15.62 | 15.13 | 15.21 | 26,710,838 | -0.72(-4.53%) |
Nov 08, 2011 | 15.81 | 15.97 | 15.45 | 15.93 | 34,570,960 | +0.25(+1.59%) |
Nov 07, 2011 | 15.55 | 15.75 | 15.43 | 15.68 | 30,760,330 | +0.14(+0.89%) |
Nov 04, 2011 | 15.52 | 15.62 | 15.31 | 15.54 | 21,049,420 | -0.07(-0.47%) |
Nov 03, 2011 | 16.14 | 16.16 | 15.48 | 15.62 | 58,869,636 | -0.02(-0.12%) |
Nov 02, 2011 | 15.64 | 15.79 | 15.36 | 15.64 | 41,880,948 | +0.19(+1.26%) |
Nov 01, 2011 | 15.68 | 15.74 | 15.40 | 15.44 | 29,684,594 | -0.77(-4.74%) |
Oct 31, 2011 | 16.31 | 16.39 | 16.17 | 16.21 | 22,048,958 | -0.26(-1.57%) |
Oct 28, 2011 | 16.49 | 16.59 | 16.26 | 16.47 | 19,204,576 | -0.04(-0.22%) |
Oct 27, 2011 | 15.98 | 16.64 | 15.95 | 16.51 | 44,420,972 | +0.90(+5.75%) |
Oct 26, 2011 | 15.76 | 15.90 | 15.48 | 15.61 | 34,855,540 | -0.01(-0.06%) |
Oct 25, 2011 | 16.02 | 16.03 | 15.57 | 15.62 | 27,554,198 | -0.48(-2.99%) |
Oct 24, 2011 | 15.99 | 16.15 | 15.90 | 16.10 | 29,188,608 | +0.19(+1.16%) |
Oct 21, 2011 | 15.76 | 15.91 | 15.42 | 15.91 | 32,610,470 | +0.32(+2.08%) |
Oct 20, 2011 | 15.50 | 15.74 | 15.23 | 15.59 | 27,740,100 | +0.14(+0.90%) |
Oct 19, 2011 | 15.75 | 15.95 | 15.34 | 15.45 | 29,683,190 | -0.31(-1.94%) |
Oct 18, 2011 | 15.68 | 15.95 | 15.53 | 15.76 | 39,194,256 | +0.14(+0.89%) |
Oct 17, 2011 | 15.79 | 15.89 | 15.48 | 15.62 | 19,853,714 | -0.28(-1.75%) |
Oct 14, 2011 | 16.00 | 16.19 | 15.85 | 15.90 | 20,117,324 | +0.06(+0.35%) |
Oct 13, 2011 | 15.65 | 15.94 | 15.53 | 15.84 | 16,443,525 | +0.03(+0.18%) |
Oct 12, 2011 | 15.73 | 16.07 | 15.68 | 15.81 | 25,346,202 | +0.26(+1.67%) |
Oct 11, 2011 | 15.60 | 15.78 | 15.42 | 15.55 | 18,600,292 | -0.11(-0.71%) |
Oct 10, 2011 | 15.28 | 15.67 | 15.25 | 15.66 | 19,084,714 | +0.63(+4.18%) |
Oct 07, 2011 | 14.83 | 15.21 | 14.82 | 15.03 | 37,508,940 | +0.26(+1.75%) |
Oct 06, 2011 | 14.77 | 14.79 | 14.54 | 14.78 | 25,390,082 | -0.01(-0.06%) |
Oct 05, 2011 | 14.39 | 14.80 | 14.25 | 14.79 | 30,832,960 | +0.41(+2.83%) |
Oct 04, 2011 | 13.62 | 14.39 | 13.62 | 14.38 | 37,853,504 | +0.49(+3.53%) |
Oct 03, 2011 | 14.18 | 14.54 | 13.88 | 13.89 | 35,386,760 | -0.43(-3.04%) |
Sep 30, 2011 | 14.53 | 14.66 | 14.31 | 14.32 | 27,352,844 | -0.42(-2.83%) |
Sep 29, 2011 | 14.98 | 15.18 | 14.48 | 14.74 | 29,185,906 | +0.01(+0.06%) |
Sep 28, 2011 | 15.30 | 15.42 | 14.68 | 14.73 | 27,900,924 | -0.52(-3.40%) |
Sep 27, 2011 | 15.40 | 15.64 | 15.14 | 15.25 | 23,205,538 | +0.13(+0.86%) |
Sep 26, 2011 | 15.00 | 15.14 | 14.65 | 15.12 | 50,403,608 | +0.21(+1.43%) |
Sep 23, 2011 | 14.36 | 15.02 | 14.17 | 14.91 | 42,645,192 | +0.47(+3.27%) |
Sep 22, 2011 | 14.56 | 14.84 | 14.20 | 14.43 | 46,632,968 | -0.49(-3.29%) |
Sep 21, 2011 | 15.49 | 15.57 | 14.91 | 14.92 | 34,305,512 | -0.64(-4.10%) |
Sep 20, 2011 | 15.70 | 16.03 | 15.50 | 15.56 | 34,872,184 | -0.06(-0.41%) |
Sep 19, 2011 | 15.33 | 15.74 | 15.23 | 15.63 | 23,989,778 | -0.06(-0.41%) |
Sep 16, 2011 | 15.26 | 15.75 | 15.07 | 15.69 | 35,506,948 | +0.54(+3.54%) |
Sep 15, 2011 | 15.10 | 15.26 | 15.05 | 15.16 | 41,399,552 | +0.17(+1.11%) |
Sep 14, 2011 | 14.80 | 15.17 | 14.66 | 14.99 | 48,644,580 | +0.01(+0.06%) |
Sep 13, 2011 | 14.94 | 15.29 | 14.87 | 14.98 | 39,426,956 | +0.01(+0.06%) |
Sep 12, 2011 | 14.55 | 14.99 | 14.53 | 14.97 | 34,528,700 | +0.14(+0.94%) |
Sep 09, 2011 | 14.97 | 15.18 | 14.58 | 14.83 | 37,160,160 | -0.27(-1.78%) |
Sep 08, 2011 | 15.25 | 15.41 | 15.02 | 15.10 | 32,004,132 | -0.30(-1.92%) |
Sep 07, 2011 | 15.35 | 15.45 | 15.24 | 15.40 | 26,008,416 | +0.29(+1.90%) |
Sep 06, 2011 | 14.63 | 15.16 | 14.54 | 15.11 | 31,211,030 | +0.06(+0.37%) |
Sep 02, 2011 | 15.26 | 15.48 | 15.01 | 15.05 | 33,954,248 | -0.50(-3.21%) |