Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.73 | 18.84 | 17.87 | 17.96 | 15,028,475 | -0.51(-2.76%) |
Nov 29, 2011 | 17.65 | 18.55 | 17.57 | 18.47 | 13,516,021 | +0.91(+5.17%) |
Nov 28, 2011 | 17.87 | 17.92 | 17.39 | 17.57 | 8,606,301 | +0.57(+3.36%) |
Nov 25, 2011 | 16.94 | 17.49 | 16.94 | 16.99 | 4,216,334 | -0.05(-0.31%) |
Nov 23, 2011 | 17.22 | 17.35 | 16.99 | 17.05 | 4,862,115 | -0.31(-1.79%) |
Nov 22, 2011 | 17.43 | 17.53 | 17.17 | 17.36 | 6,910,810 | -0.15(-0.87%) |
Nov 21, 2011 | 17.65 | 17.73 | 17.11 | 17.51 | 9,267,062 | -0.43(-2.40%) |
Nov 18, 2011 | 18.27 | 18.36 | 17.84 | 17.94 | 8,161,777 | -0.30(-1.67%) |
Nov 17, 2011 | 18.63 | 18.67 | 18.07 | 18.25 | 9,238,452 | -0.36(-1.92%) |
Nov 16, 2011 | 18.41 | 18.79 | 18.35 | 18.61 | 9,848,179 | +0.00(+0.00%) |
Nov 15, 2011 | 18.19 | 18.63 | 18.19 | 18.61 | 10,696,821 | +0.28(+1.52%) |
Nov 14, 2011 | 18.52 | 18.65 | 18.25 | 18.33 | 5,737,226 | -0.30(-1.60%) |
Nov 11, 2011 | 18.31 | 18.81 | 18.30 | 18.63 | 7,821,220 | +0.52(+2.89%) |
Nov 10, 2011 | 18.35 | 18.63 | 17.92 | 18.10 | 11,554,902 | +0.05(+0.29%) |
Nov 09, 2011 | 17.66 | 18.54 | 17.65 | 18.05 | 15,365,798 | +0.25(+1.42%) |
Nov 08, 2011 | 17.57 | 17.82 | 17.16 | 17.80 | 10,017,304 | +0.25(+1.44%) |
Nov 07, 2011 | 18.03 | 18.25 | 17.40 | 17.55 | 10,065,674 | -0.56(-3.11%) |
Nov 04, 2011 | 17.70 | 18.25 | 17.70 | 18.11 | 8,000,382 | +0.20(+1.11%) |
Nov 03, 2011 | 17.78 | 17.94 | 17.23 | 17.91 | 8,149,872 | +0.28(+1.58%) |
Nov 02, 2011 | 17.55 | 17.90 | 17.51 | 17.63 | 9,054,727 | +0.44(+2.55%) |
Nov 01, 2011 | 16.92 | 17.56 | 16.80 | 17.19 | 7,861,828 | -0.20(-1.14%) |
Oct 31, 2011 | 17.67 | 17.88 | 17.31 | 17.39 | 9,951,319 | -0.18(-1.02%) |
Oct 28, 2011 | 18.06 | 18.12 | 17.41 | 17.57 | 9,944,800 | -0.36(-2.03%) |
Oct 27, 2011 | 18.02 | 18.30 | 17.88 | 17.94 | 13,492,411 | +0.27(+1.50%) |
Oct 26, 2011 | 17.53 | 17.80 | 17.16 | 17.67 | 9,239,781 | +0.40(+2.30%) |
Oct 25, 2011 | 17.31 | 17.62 | 17.17 | 17.27 | 5,683,421 | -0.25(-1.44%) |
Oct 24, 2011 | 17.32 | 17.80 | 17.31 | 17.53 | 6,140,021 | +0.23(+1.34%) |
Oct 21, 2011 | 17.25 | 17.50 | 17.03 | 17.29 | 5,399,686 | +0.23(+1.36%) |
Oct 20, 2011 | 16.58 | 17.11 | 16.34 | 17.06 | 7,669,028 | +0.46(+2.76%) |
Oct 19, 2011 | 16.73 | 16.86 | 16.49 | 16.60 | 5,942,028 | -0.23(-1.34%) |
Oct 18, 2011 | 16.54 | 17.00 | 16.27 | 16.83 | 7,272,977 | +0.34(+2.05%) |
Oct 17, 2011 | 16.86 | 17.07 | 16.46 | 16.49 | 6,045,740 | -0.52(-3.08%) |
Oct 14, 2011 | 17.18 | 17.27 | 16.86 | 17.01 | 5,966,112 | +0.07(+0.43%) |
Oct 13, 2011 | 17.05 | 17.27 | 16.89 | 16.94 | 5,821,630 | -0.18(-1.05%) |
Oct 12, 2011 | 17.20 | 17.45 | 16.95 | 17.12 | 7,455,946 | +0.02(+0.12%) |
Oct 11, 2011 | 16.66 | 17.15 | 16.53 | 17.10 | 7,450,598 | +0.46(+2.79%) |
Oct 10, 2011 | 16.71 | 16.78 | 16.44 | 16.64 | 7,049,307 | +0.21(+1.29%) |
Oct 07, 2011 | 16.47 | 16.89 | 16.41 | 16.42 | 15,159,196 | +0.34(+2.10%) |
Oct 06, 2011 | 15.80 | 16.09 | 15.80 | 16.09 | 7,592,326 | +0.73(+4.75%) |
Oct 05, 2011 | 15.21 | 15.48 | 15.05 | 15.36 | 13,780,833 | +0.25(+1.67%) |
Oct 04, 2011 | 14.48 | 15.12 | 14.45 | 15.11 | 13,927,701 | +0.44(+2.98%) |
Oct 03, 2011 | 15.37 | 15.59 | 14.65 | 14.67 | 14,353,170 | -0.78(-5.06%) |
Sep 30, 2011 | 15.83 | 15.89 | 15.44 | 15.45 | 7,781,374 | -0.61(-3.80%) |
Sep 29, 2011 | 16.40 | 16.50 | 15.64 | 16.06 | 12,382,885 | -0.06(-0.37%) |
Sep 28, 2011 | 16.34 | 16.38 | 16.09 | 16.12 | 13,299,265 | -0.14(-0.89%) |
Sep 27, 2011 | 16.89 | 16.93 | 16.16 | 16.26 | 13,955,905 | -0.35(-2.10%) |
Sep 26, 2011 | 16.00 | 16.65 | 15.88 | 16.61 | 7,260,583 | +0.69(+4.30%) |
Sep 23, 2011 | 15.90 | 16.05 | 15.77 | 15.93 | 9,777,148 | -0.05(-0.29%) |
Sep 22, 2011 | 15.39 | 16.11 | 15.36 | 15.97 | 13,999,435 | +0.09(+0.54%) |
Sep 21, 2011 | 16.37 | 16.54 | 15.88 | 15.89 | 6,613,769 | -0.44(-2.70%) |
Sep 20, 2011 | 16.63 | 16.85 | 16.32 | 16.33 | 8,621,250 | -0.20(-1.24%) |
Sep 19, 2011 | 16.49 | 16.65 | 16.32 | 16.53 | 8,206,003 | -0.22(-1.30%) |
Sep 16, 2011 | 17.07 | 17.19 | 16.63 | 16.75 | 16,348,738 | -0.16(-0.97%) |
Sep 15, 2011 | 15.98 | 16.94 | 15.98 | 16.92 | 19,043,916 | +1.10(+6.95%) |
Sep 14, 2011 | 15.20 | 16.04 | 15.09 | 15.82 | 19,979,812 | +0.43(+2.83%) |
Sep 13, 2011 | 16.27 | 16.27 | 14.98 | 15.38 | 49,919,656 | -1.06(-6.45%) |
Sep 12, 2011 | 16.00 | 16.60 | 15.86 | 16.44 | 13,276,826 | +0.30(+1.88%) |
Sep 09, 2011 | 15.72 | 16.26 | 15.64 | 16.14 | 11,629,241 | +0.20(+1.24%) |
Sep 08, 2011 | 16.05 | 16.09 | 15.81 | 15.94 | 7,268,088 | -0.23(-1.43%) |
Sep 07, 2011 | 15.56 | 16.17 | 15.47 | 16.17 | 8,231,463 | +0.82(+5.36%) |
Sep 06, 2011 | 15.37 | 15.48 | 15.15 | 15.35 | 12,172,912 | -0.53(-3.32%) |
Sep 02, 2011 | 16.09 | 16.14 | 15.74 | 15.88 | 7,738,724 | -0.45(-2.78%) |