Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.16 | 17.71 | 16.77 | 17.61 | 4,676,032 | +1.16(+7.08%) |
Nov 29, 2011 | 16.11 | 16.75 | 16.09 | 16.45 | 4,798,115 | -0.12(-0.71%) |
Nov 28, 2011 | 16.22 | 16.94 | 16.22 | 16.57 | 5,585,494 | +0.55(+3.45%) |
Nov 25, 2011 | 15.84 | 16.12 | 15.65 | 16.01 | 1,748,548 | +0.13(+0.79%) |
Nov 23, 2011 | 16.39 | 16.45 | 15.68 | 15.89 | 5,659,082 | -0.78(-4.68%) |
Nov 22, 2011 | 16.99 | 17.21 | 16.47 | 16.67 | 3,779,603 | -0.44(-2.55%) |
Nov 21, 2011 | 17.58 | 17.85 | 16.70 | 17.10 | 4,899,122 | -0.80(-4.49%) |
Nov 18, 2011 | 18.63 | 18.70 | 17.68 | 17.91 | 4,618,103 | -0.42(-2.29%) |
Nov 17, 2011 | 19.18 | 19.26 | 18.17 | 18.33 | 5,981,094 | -0.88(-4.58%) |
Nov 16, 2011 | 18.65 | 20.03 | 18.53 | 19.21 | 6,364,351 | +0.45(+2.41%) |
Nov 15, 2011 | 18.31 | 18.95 | 18.03 | 18.75 | 3,065,100 | +0.22(+1.17%) |
Nov 14, 2011 | 18.86 | 18.91 | 18.19 | 18.54 | 2,694,087 | -0.45(-2.38%) |
Nov 11, 2011 | 18.19 | 19.03 | 18.09 | 18.99 | 4,383,714 | +1.03(+5.74%) |
Nov 10, 2011 | 17.89 | 18.29 | 17.40 | 17.96 | 4,706,418 | +0.40(+2.29%) |
Nov 09, 2011 | 17.60 | 17.92 | 17.25 | 17.56 | 6,493,466 | -0.65(-3.55%) |
Nov 08, 2011 | 18.25 | 18.59 | 17.82 | 18.20 | 8,659,682 | +0.14(+0.77%) |
Nov 07, 2011 | 17.78 | 18.14 | 17.36 | 18.06 | 3,772,279 | +0.26(+1.48%) |
Nov 04, 2011 | 17.62 | 17.98 | 17.49 | 17.80 | 3,820,298 | +0.01(+0.05%) |
Nov 03, 2011 | 17.41 | 17.97 | 16.97 | 17.79 | 4,729,702 | +0.62(+3.61%) |
Nov 02, 2011 | 16.70 | 17.21 | 16.53 | 17.17 | 4,772,176 | +0.84(+5.13%) |
Nov 01, 2011 | 16.34 | 16.89 | 16.00 | 16.33 | 7,853,345 | -0.70(-4.08%) |
Oct 31, 2011 | 18.03 | 18.14 | 17.03 | 17.03 | 6,880,991 | -1.22(-6.66%) |
Oct 28, 2011 | 18.11 | 18.38 | 17.40 | 18.24 | 5,522,250 | -0.35(-1.89%) |
Oct 27, 2011 | 17.71 | 19.12 | 17.69 | 18.60 | 8,166,917 | +1.11(+6.32%) |
Oct 26, 2011 | 16.68 | 17.58 | 16.32 | 17.49 | 9,273,738 | +1.14(+6.97%) |
Oct 25, 2011 | 17.40 | 17.41 | 16.24 | 16.35 | 5,516,031 | -0.41(-2.45%) |
Oct 24, 2011 | 16.21 | 16.83 | 16.19 | 16.76 | 4,366,797 | +0.70(+4.33%) |
Oct 21, 2011 | 16.36 | 16.42 | 15.60 | 16.06 | 6,891,860 | -0.10(-0.62%) |
Oct 20, 2011 | 15.64 | 16.21 | 15.28 | 16.16 | 8,007,826 | +0.84(+5.47%) |
Oct 19, 2011 | 16.16 | 16.36 | 15.16 | 15.33 | 7,142,366 | -0.85(-5.28%) |
Oct 18, 2011 | 15.58 | 16.31 | 15.14 | 16.18 | 5,382,463 | +0.64(+4.10%) |
Oct 17, 2011 | 16.40 | 16.54 | 15.49 | 15.54 | 9,542,604 | -0.97(-5.89%) |
Oct 14, 2011 | 15.55 | 16.59 | 15.50 | 16.52 | 5,899,807 | +0.99(+6.37%) |
Oct 13, 2011 | 15.61 | 15.78 | 14.99 | 15.53 | 6,112,173 | -0.26(-1.65%) |
Oct 12, 2011 | 15.50 | 16.22 | 15.08 | 15.79 | 11,775,628 | +0.08(+0.53%) |
Oct 11, 2011 | 15.04 | 15.79 | 14.98 | 15.70 | 6,284,651 | +0.52(+3.42%) |
Oct 10, 2011 | 14.75 | 15.60 | 14.71 | 15.18 | 6,688,298 | +1.00(+7.03%) |
Oct 07, 2011 | 14.45 | 14.61 | 13.90 | 14.19 | 8,157,442 | -0.11(-0.76%) |
Oct 06, 2011 | 14.57 | 14.88 | 14.09 | 14.30 | 11,969,820 | -0.35(-2.40%) |
Oct 05, 2011 | 13.97 | 14.75 | 13.38 | 14.65 | 8,647,725 | +0.77(+5.56%) |
Oct 04, 2011 | 12.98 | 13.91 | 12.62 | 13.88 | 6,659,181 | +0.61(+4.61%) |
Oct 03, 2011 | 14.12 | 14.17 | 13.11 | 13.27 | 8,349,294 | -1.27(-8.71%) |
Sep 30, 2011 | 15.08 | 15.46 | 14.51 | 14.53 | 7,671,205 | -0.98(-6.32%) |
Sep 29, 2011 | 15.59 | 15.87 | 14.92 | 15.51 | 6,326,142 | +0.28(+1.82%) |
Sep 28, 2011 | 15.71 | 15.80 | 15.15 | 15.23 | 6,171,619 | -0.43(-2.73%) |
Sep 27, 2011 | 16.37 | 16.78 | 15.54 | 15.66 | 6,277,068 | -0.23(-1.48%) |
Sep 26, 2011 | 15.08 | 15.94 | 14.43 | 15.90 | 4,365,452 | +0.87(+5.80%) |
Sep 23, 2011 | 14.66 | 15.29 | 14.46 | 15.03 | 7,295,399 | -0.03(-0.22%) |
Sep 22, 2011 | 15.73 | 15.84 | 14.75 | 15.06 | 6,185,049 | -1.32(-8.03%) |
Sep 21, 2011 | 17.82 | 18.02 | 16.37 | 16.37 | 6,830,162 | -1.53(-8.52%) |
Sep 20, 2011 | 18.63 | 18.76 | 17.89 | 17.90 | 3,263,376 | -0.52(-2.82%) |
Sep 19, 2011 | 18.60 | 18.65 | 17.90 | 18.42 | 4,573,265 | -0.51(-2.70%) |
Sep 16, 2011 | 19.37 | 19.50 | 18.78 | 18.93 | 3,109,843 | -0.41(-2.12%) |
Sep 15, 2011 | 19.46 | 19.71 | 18.98 | 19.34 | 2,624,723 | +0.12(+0.61%) |
Sep 14, 2011 | 19.34 | 19.62 | 18.56 | 19.22 | 3,143,785 | -0.02(-0.09%) |
Sep 13, 2011 | 19.06 | 19.37 | 18.62 | 19.24 | 3,786,952 | +0.25(+1.32%) |
Sep 12, 2011 | 18.60 | 19.18 | 18.33 | 18.99 | 2,530,887 | +0.04(+0.22%) |
Sep 09, 2011 | 19.47 | 19.75 | 18.70 | 18.95 | 4,775,017 | -0.83(-4.19%) |
Sep 08, 2011 | 19.45 | 20.09 | 19.37 | 19.78 | 4,112,391 | +0.22(+1.11%) |
Sep 07, 2011 | 19.20 | 19.59 | 19.02 | 19.56 | 3,813,240 | +0.63(+3.31%) |
Sep 06, 2011 | 18.44 | 19.01 | 18.15 | 18.93 | 3,708,281 | -0.60(-3.08%) |
Sep 02, 2011 | 19.40 | 19.92 | 19.19 | 19.53 | 3,298,914 | -0.66(-3.27%) |