Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.04 | 17.58 | 16.65 | 17.49 | 4,708,993 | +1.16(+7.08%) |
Nov 29, 2011 | 16.00 | 16.63 | 15.98 | 16.33 | 4,831,937 | -0.12(-0.71%) |
Nov 28, 2011 | 16.10 | 16.82 | 16.10 | 16.45 | 5,624,867 | +0.55(+3.45%) |
Nov 25, 2011 | 15.73 | 16.01 | 15.54 | 15.90 | 1,760,873 | +0.12(+0.79%) |
Nov 23, 2011 | 16.28 | 16.33 | 15.57 | 15.78 | 5,698,974 | -0.77(-4.68%) |
Nov 22, 2011 | 16.88 | 17.09 | 16.35 | 16.55 | 3,806,246 | -0.43(-2.55%) |
Nov 21, 2011 | 17.46 | 17.72 | 16.58 | 16.98 | 4,933,656 | -0.80(-4.49%) |
Nov 18, 2011 | 18.50 | 18.56 | 17.56 | 17.78 | 4,650,656 | -0.42(-2.29%) |
Nov 17, 2011 | 19.05 | 19.12 | 18.04 | 18.20 | 6,023,255 | -0.87(-4.58%) |
Nov 16, 2011 | 18.52 | 19.89 | 18.40 | 19.07 | 6,409,213 | +0.45(+2.41%) |
Nov 15, 2011 | 18.18 | 18.81 | 17.90 | 18.62 | 3,086,706 | +0.22(+1.18%) |
Nov 14, 2011 | 18.73 | 18.78 | 18.07 | 18.41 | 2,713,078 | -0.45(-2.38%) |
Nov 11, 2011 | 18.07 | 18.90 | 17.97 | 18.86 | 4,414,615 | +1.02(+5.74%) |
Nov 10, 2011 | 17.77 | 18.16 | 17.28 | 17.83 | 4,739,594 | +0.40(+2.29%) |
Nov 09, 2011 | 17.47 | 17.80 | 17.13 | 17.43 | 6,539,239 | -0.64(-3.55%) |
Nov 08, 2011 | 18.12 | 18.46 | 17.70 | 18.07 | 8,720,724 | +0.14(+0.77%) |
Nov 07, 2011 | 17.66 | 18.02 | 17.24 | 17.94 | 3,798,870 | +0.26(+1.48%) |
Nov 04, 2011 | 17.50 | 17.86 | 17.37 | 17.67 | 3,847,227 | +0.01(+0.05%) |
Nov 03, 2011 | 17.29 | 17.84 | 16.85 | 17.67 | 4,763,042 | +0.62(+3.61%) |
Nov 02, 2011 | 16.58 | 17.09 | 16.42 | 17.05 | 4,805,815 | +0.83(+5.13%) |
Nov 01, 2011 | 16.23 | 16.78 | 15.89 | 16.22 | 7,908,704 | -0.69(-4.08%) |
Oct 31, 2011 | 17.90 | 18.02 | 16.91 | 16.91 | 6,929,496 | -1.21(-6.66%) |
Oct 28, 2011 | 17.98 | 18.25 | 17.28 | 18.12 | 5,561,176 | -0.35(-1.89%) |
Oct 27, 2011 | 17.58 | 18.99 | 17.57 | 18.47 | 8,224,486 | +1.10(+6.33%) |
Oct 26, 2011 | 16.57 | 17.46 | 16.20 | 17.37 | 9,339,109 | +1.13(+6.97%) |
Oct 25, 2011 | 17.28 | 17.29 | 16.13 | 16.23 | 5,554,914 | -0.41(-2.45%) |
Oct 24, 2011 | 16.09 | 16.71 | 16.08 | 16.64 | 4,397,578 | +0.69(+4.33%) |
Oct 21, 2011 | 16.24 | 16.31 | 15.49 | 15.95 | 6,940,441 | -0.10(-0.62%) |
Oct 20, 2011 | 15.53 | 16.09 | 15.17 | 16.05 | 8,064,274 | +0.83(+5.47%) |
Oct 19, 2011 | 16.05 | 16.24 | 15.05 | 15.22 | 7,192,713 | -0.85(-5.28%) |
Oct 18, 2011 | 15.47 | 16.19 | 15.04 | 16.07 | 5,420,404 | +0.63(+4.10%) |
Oct 17, 2011 | 16.28 | 16.43 | 15.38 | 15.44 | 9,609,870 | -0.97(-5.89%) |
Oct 14, 2011 | 15.44 | 16.48 | 15.39 | 16.40 | 5,941,395 | +0.98(+6.37%) |
Oct 13, 2011 | 15.50 | 15.67 | 14.89 | 15.42 | 6,155,258 | -0.26(-1.65%) |
Oct 12, 2011 | 15.39 | 16.11 | 14.98 | 15.68 | 11,858,635 | +0.08(+0.53%) |
Oct 11, 2011 | 14.94 | 15.68 | 14.87 | 15.59 | 6,328,952 | +0.52(+3.42%) |
Oct 10, 2011 | 14.65 | 15.49 | 14.60 | 15.08 | 6,735,444 | +0.99(+7.03%) |
Oct 07, 2011 | 14.35 | 14.51 | 13.81 | 14.09 | 8,214,944 | -0.11(-0.76%) |
Oct 06, 2011 | 14.47 | 14.78 | 13.99 | 14.20 | 12,054,196 | -0.35(-2.40%) |
Oct 05, 2011 | 13.87 | 14.65 | 13.29 | 14.55 | 8,708,683 | +0.77(+5.56%) |
Oct 04, 2011 | 12.89 | 13.81 | 12.53 | 13.78 | 6,706,122 | +0.61(+4.61%) |
Oct 03, 2011 | 14.02 | 14.07 | 13.01 | 13.17 | 8,408,149 | -1.26(-8.71%) |
Sep 30, 2011 | 14.98 | 15.35 | 14.41 | 14.43 | 7,725,279 | -0.97(-6.32%) |
Sep 29, 2011 | 15.48 | 15.76 | 14.81 | 15.40 | 6,370,735 | +0.27(+1.82%) |
Sep 28, 2011 | 15.60 | 15.69 | 15.04 | 15.13 | 6,215,123 | -0.42(-2.73%) |
Sep 27, 2011 | 16.26 | 16.66 | 15.43 | 15.55 | 6,321,315 | -0.23(-1.48%) |
Sep 26, 2011 | 14.98 | 15.83 | 14.33 | 15.79 | 4,396,224 | +0.87(+5.80%) |
Sep 23, 2011 | 14.56 | 15.19 | 14.35 | 14.92 | 7,346,825 | -0.03(-0.22%) |
Sep 22, 2011 | 15.62 | 15.73 | 14.65 | 14.95 | 6,228,648 | -1.31(-8.03%) |
Sep 21, 2011 | 17.70 | 17.89 | 16.26 | 16.26 | 6,878,308 | -1.51(-8.52%) |
Sep 20, 2011 | 18.50 | 18.63 | 17.77 | 17.77 | 3,286,379 | -0.52(-2.82%) |
Sep 19, 2011 | 18.47 | 18.52 | 17.77 | 18.29 | 4,605,503 | -0.51(-2.70%) |
Sep 16, 2011 | 19.24 | 19.36 | 18.65 | 18.80 | 3,131,765 | -0.41(-2.12%) |
Sep 15, 2011 | 19.32 | 19.57 | 18.85 | 19.21 | 2,643,225 | +0.12(+0.61%) |
Sep 14, 2011 | 19.21 | 19.48 | 18.43 | 19.09 | 3,165,946 | -0.02(-0.09%) |
Sep 13, 2011 | 18.93 | 19.24 | 18.49 | 19.11 | 3,813,646 | +0.25(+1.32%) |
Sep 12, 2011 | 18.47 | 19.05 | 18.20 | 18.86 | 2,548,727 | +0.04(+0.22%) |
Sep 09, 2011 | 19.34 | 19.61 | 18.57 | 18.81 | 4,808,676 | -0.82(-4.19%) |
Sep 08, 2011 | 19.31 | 19.95 | 19.24 | 19.64 | 4,141,379 | +0.22(+1.11%) |
Sep 07, 2011 | 19.06 | 19.45 | 18.89 | 19.42 | 3,840,119 | +0.62(+3.31%) |
Sep 06, 2011 | 18.31 | 18.88 | 18.03 | 18.80 | 3,734,420 | -0.60(-3.08%) |
Sep 02, 2011 | 19.26 | 19.78 | 19.06 | 19.40 | 3,322,168 | -0.66(-3.27%) |