Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.43 | 19.62 | 19.25 | 19.40 | 2,649,380 | +0.34(+1.80%) |
Nov 29, 2011 | 19.05 | 19.17 | 19.03 | 19.06 | 1,501,742 | +0.10(+0.50%) |
Nov 28, 2011 | 19.21 | 19.21 | 18.88 | 18.97 | 1,978,681 | +0.06(+0.34%) |
Nov 25, 2011 | 18.59 | 18.90 | 18.44 | 18.90 | 1,433,103 | +0.33(+1.78%) |
Nov 23, 2011 | 18.78 | 18.83 | 18.55 | 18.57 | 1,885,376 | -0.28(-1.48%) |
Nov 22, 2011 | 18.92 | 18.99 | 18.75 | 18.85 | 1,127,424 | -0.07(-0.38%) |
Nov 21, 2011 | 19.00 | 19.17 | 18.81 | 18.92 | 1,739,078 | -0.27(-1.41%) |
Nov 18, 2011 | 19.31 | 19.39 | 19.19 | 19.19 | 1,636,739 | -0.02(-0.08%) |
Nov 17, 2011 | 19.38 | 19.51 | 19.11 | 19.21 | 1,450,260 | -0.25(-1.29%) |
Nov 16, 2011 | 19.56 | 19.78 | 19.44 | 19.46 | 1,249,613 | -0.23(-1.19%) |
Nov 15, 2011 | 19.55 | 19.73 | 19.52 | 19.70 | 1,091,140 | +0.11(+0.57%) |
Nov 14, 2011 | 19.72 | 19.72 | 19.47 | 19.58 | 879,808 | -0.16(-0.81%) |
Nov 11, 2011 | 19.66 | 19.82 | 19.61 | 19.74 | 595,228 | +0.29(+1.50%) |
Nov 10, 2011 | 19.46 | 19.51 | 19.25 | 19.45 | 1,046,803 | +0.19(+0.97%) |
Nov 09, 2011 | 19.62 | 19.64 | 19.21 | 19.26 | 1,476,504 | -0.67(-3.36%) |
Nov 08, 2011 | 19.94 | 19.96 | 19.78 | 19.93 | 1,274,010 | +0.01(+0.04%) |
Nov 07, 2011 | 19.76 | 19.93 | 19.69 | 19.93 | 968,404 | +0.11(+0.56%) |
Nov 04, 2011 | 19.83 | 19.88 | 19.66 | 19.81 | 1,192,951 | -0.07(-0.36%) |
Nov 03, 2011 | 19.54 | 19.92 | 19.52 | 19.89 | 2,193,252 | +0.52(+2.67%) |
Nov 02, 2011 | 19.26 | 19.39 | 19.15 | 19.37 | 1,593,671 | +0.23(+1.21%) |
Nov 01, 2011 | 19.04 | 19.35 | 18.91 | 19.14 | 2,929,344 | -0.21(-1.09%) |
Oct 31, 2011 | 19.64 | 19.72 | 19.35 | 19.35 | 1,862,497 | -0.42(-2.14%) |
Oct 28, 2011 | 19.61 | 19.79 | 19.57 | 19.77 | 1,469,833 | +0.06(+0.32%) |
Oct 27, 2011 | 19.80 | 19.83 | 19.58 | 19.71 | 1,574,115 | +0.25(+1.29%) |
Oct 26, 2011 | 19.44 | 19.62 | 19.27 | 19.46 | 1,305,204 | +0.14(+0.70%) |
Oct 25, 2011 | 19.60 | 19.71 | 19.29 | 19.32 | 1,520,482 | -0.39(-2.00%) |
Oct 24, 2011 | 19.80 | 19.85 | 19.66 | 19.72 | 1,992,241 | -0.13(-0.66%) |
Oct 21, 2011 | 19.50 | 19.86 | 19.50 | 19.85 | 2,037,537 | +0.49(+2.51%) |
Oct 20, 2011 | 19.29 | 19.38 | 19.11 | 19.36 | 1,428,307 | +0.14(+0.70%) |
Oct 19, 2011 | 19.43 | 19.73 | 19.21 | 19.23 | 2,066,801 | -0.22(-1.11%) |
Oct 18, 2011 | 19.04 | 19.59 | 18.90 | 19.44 | 3,671,074 | +0.45(+2.37%) |
Oct 17, 2011 | 18.81 | 19.09 | 18.81 | 18.99 | 3,285,258 | +0.07(+0.36%) |
Oct 14, 2011 | 18.83 | 18.95 | 18.73 | 18.92 | 1,342,557 | +0.30(+1.63%) |
Oct 13, 2011 | 18.76 | 18.89 | 18.56 | 18.62 | 1,296,591 | -0.22(-1.16%) |
Oct 12, 2011 | 18.89 | 19.03 | 18.71 | 18.84 | 1,680,867 | -0.01(-0.06%) |
Oct 11, 2011 | 18.74 | 18.91 | 18.69 | 18.85 | 1,099,724 | +0.04(+0.23%) |
Oct 10, 2011 | 18.83 | 18.89 | 18.64 | 18.81 | 1,038,539 | +0.21(+1.11%) |
Oct 07, 2011 | 18.68 | 18.75 | 18.51 | 18.60 | 1,487,971 | -0.00(-0.02%) |
Oct 06, 2011 | 18.36 | 18.61 | 18.36 | 18.60 | 1,250,818 | +0.28(+1.54%) |
Oct 05, 2011 | 18.37 | 18.50 | 18.14 | 18.32 | 1,843,913 | +0.05(+0.26%) |
Oct 04, 2011 | 17.63 | 18.30 | 17.50 | 18.27 | 2,890,115 | +0.48(+2.69%) |
Oct 03, 2011 | 18.13 | 18.29 | 17.73 | 17.79 | 2,187,601 | -0.49(-2.66%) |
Sep 30, 2011 | 18.19 | 18.66 | 18.15 | 18.28 | 3,201,809 | -0.07(-0.37%) |
Sep 29, 2011 | 18.56 | 18.57 | 18.08 | 18.35 | 2,513,920 | +0.04(+0.19%) |
Sep 28, 2011 | 18.95 | 19.13 | 18.10 | 18.31 | 4,852,715 | -0.57(-3.04%) |
Sep 27, 2011 | 19.03 | 19.27 | 18.82 | 18.89 | 2,538,350 | +0.04(+0.19%) |
Sep 26, 2011 | 18.60 | 18.99 | 18.51 | 18.85 | 2,491,144 | +0.38(+2.04%) |
Sep 23, 2011 | 18.12 | 18.59 | 17.94 | 18.47 | 2,268,532 | +0.40(+2.19%) |
Sep 22, 2011 | 17.71 | 18.15 | 17.27 | 18.08 | 4,406,822 | +0.05(+0.29%) |
Sep 21, 2011 | 18.50 | 18.55 | 18.03 | 18.03 | 1,083,016 | -0.45(-2.44%) |
Sep 20, 2011 | 18.50 | 18.73 | 18.45 | 18.48 | 1,205,181 | +0.07(+0.37%) |
Sep 19, 2011 | 18.35 | 18.48 | 18.28 | 18.41 | 1,697,402 | -0.18(-0.98%) |
Sep 16, 2011 | 18.68 | 18.84 | 18.55 | 18.59 | 1,648,305 | +0.01(+0.04%) |
Sep 15, 2011 | 18.47 | 18.59 | 18.33 | 18.59 | 1,080,546 | +0.26(+1.43%) |
Sep 14, 2011 | 18.20 | 18.47 | 17.96 | 18.32 | 1,629,753 | +0.18(+1.00%) |
Sep 13, 2011 | 18.05 | 18.18 | 17.92 | 18.14 | 1,144,031 | +0.16(+0.88%) |
Sep 12, 2011 | 17.83 | 18.04 | 17.71 | 17.98 | 1,587,739 | -0.04(-0.22%) |
Sep 09, 2011 | 18.29 | 18.40 | 17.94 | 18.02 | 1,856,976 | -0.46(-2.49%) |
Sep 08, 2011 | 18.77 | 18.84 | 18.47 | 18.48 | 2,809,260 | -0.40(-2.14%) |
Sep 07, 2011 | 18.57 | 18.95 | 18.54 | 18.89 | 1,985,166 | +0.47(+2.56%) |
Sep 06, 2011 | 18.12 | 18.45 | 18.02 | 18.42 | 1,151,241 | -0.05(-0.26%) |
Sep 02, 2011 | 18.57 | 18.70 | 18.46 | 18.46 | 1,129,237 | -0.33(-1.75%) |