Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.76 | 13.82 | 12.76 | 13.78 | 13,149,657 | +1.52(+12.40%) |
Nov 29, 2011 | 11.94 | 12.42 | 11.90 | 12.26 | 11,706,778 | +0.14(+1.12%) |
Nov 28, 2011 | 12.51 | 12.66 | 11.93 | 12.12 | 10,770,271 | +0.19(+1.56%) |
Nov 25, 2011 | 12.38 | 12.51 | 11.92 | 11.94 | 3,721,865 | -0.35(-2.82%) |
Nov 23, 2011 | 13.28 | 13.36 | 12.12 | 12.28 | 12,403,704 | -1.15(-8.55%) |
Nov 22, 2011 | 14.02 | 14.14 | 13.38 | 13.43 | 6,873,693 | -0.57(-4.04%) |
Nov 21, 2011 | 14.06 | 14.24 | 13.71 | 14.00 | 9,588,317 | -0.35(-2.47%) |
Nov 18, 2011 | 14.96 | 15.05 | 14.29 | 14.35 | 4,840,680 | -0.35(-2.36%) |
Nov 17, 2011 | 16.04 | 16.05 | 14.57 | 14.70 | 9,170,696 | -1.34(-8.37%) |
Nov 16, 2011 | 16.31 | 16.58 | 16.02 | 16.04 | 3,549,907 | -0.46(-2.77%) |
Nov 15, 2011 | 16.37 | 16.64 | 16.07 | 16.50 | 3,909,360 | +0.03(+0.21%) |
Nov 14, 2011 | 16.58 | 16.77 | 16.26 | 16.47 | 2,538,574 | -0.23(-1.39%) |
Nov 11, 2011 | 16.39 | 16.80 | 16.19 | 16.70 | 3,771,517 | +0.58(+3.59%) |
Nov 10, 2011 | 16.82 | 16.93 | 15.97 | 16.12 | 6,201,664 | -0.46(-2.75%) |
Nov 09, 2011 | 17.16 | 17.32 | 16.53 | 16.58 | 5,692,844 | -1.28(-7.15%) |
Nov 08, 2011 | 18.12 | 18.25 | 17.40 | 17.85 | 4,031,600 | -0.16(-0.89%) |
Nov 07, 2011 | 18.10 | 18.43 | 17.58 | 18.01 | 5,305,578 | -0.43(-2.34%) |
Nov 04, 2011 | 16.53 | 18.57 | 16.42 | 18.44 | 14,679,280 | +1.12(+6.49%) |
Nov 03, 2011 | 17.02 | 17.39 | 16.58 | 17.32 | 9,926,530 | +1.20(+7.44%) |
Nov 02, 2011 | 16.41 | 16.69 | 15.82 | 16.12 | 6,561,545 | -0.03(-0.16%) |
Nov 01, 2011 | 16.09 | 16.52 | 16.05 | 16.15 | 5,986,833 | -0.59(-3.53%) |
Oct 31, 2011 | 17.04 | 17.13 | 16.63 | 16.74 | 6,039,827 | -0.41(-2.37%) |
Oct 28, 2011 | 17.98 | 18.02 | 16.77 | 17.14 | 11,197,046 | -0.92(-5.10%) |
Oct 27, 2011 | 18.61 | 18.74 | 17.91 | 18.06 | 8,552,651 | -0.01(-0.05%) |
Oct 26, 2011 | 18.09 | 18.25 | 17.35 | 18.07 | 3,986,296 | +0.31(+1.76%) |
Oct 25, 2011 | 18.32 | 18.54 | 17.67 | 17.76 | 3,754,108 | -0.73(-3.97%) |
Oct 24, 2011 | 17.82 | 18.53 | 17.76 | 18.49 | 5,243,833 | +0.81(+4.59%) |
Oct 21, 2011 | 17.78 | 18.34 | 17.58 | 17.68 | 4,178,873 | +0.21(+1.21%) |
Oct 20, 2011 | 17.64 | 17.73 | 16.83 | 17.47 | 4,473,265 | -0.13(-0.72%) |
Oct 19, 2011 | 18.28 | 18.28 | 17.50 | 17.60 | 4,746,536 | -0.92(-4.97%) |
Oct 18, 2011 | 17.95 | 18.65 | 17.59 | 18.52 | 4,333,024 | +0.57(+3.20%) |
Oct 17, 2011 | 18.85 | 18.87 | 17.75 | 17.94 | 4,172,502 | -0.98(-5.18%) |
Oct 14, 2011 | 19.07 | 19.83 | 18.38 | 18.92 | 7,764,261 | +0.82(+4.53%) |
Oct 13, 2011 | 17.35 | 18.35 | 16.96 | 18.11 | 11,227,740 | +0.60(+3.43%) |
Oct 12, 2011 | 17.21 | 18.54 | 17.13 | 17.51 | 10,274,644 | +0.68(+4.07%) |
Oct 11, 2011 | 16.39 | 16.91 | 16.23 | 16.82 | 6,799,880 | +0.30(+1.79%) |
Oct 10, 2011 | 16.67 | 16.80 | 16.14 | 16.53 | 3,418,617 | +0.36(+2.25%) |
Oct 07, 2011 | 16.46 | 16.68 | 15.90 | 16.16 | 3,355,453 | -0.17(-1.03%) |
Oct 06, 2011 | 16.30 | 16.52 | 15.93 | 16.33 | 4,351,932 | -0.01(-0.05%) |
Oct 05, 2011 | 15.42 | 16.67 | 14.96 | 16.34 | 7,790,424 | +1.00(+6.50%) |
Oct 04, 2011 | 14.06 | 15.38 | 13.80 | 15.34 | 5,322,373 | +1.01(+7.08%) |
Oct 03, 2011 | 15.05 | 15.49 | 14.30 | 14.33 | 5,488,865 | -0.84(-5.57%) |
Sep 30, 2011 | 15.74 | 15.81 | 15.16 | 15.17 | 5,543,758 | -0.95(-5.92%) |
Sep 29, 2011 | 17.16 | 17.29 | 15.66 | 16.13 | 4,293,390 | -0.64(-3.83%) |
Sep 28, 2011 | 17.45 | 17.58 | 16.65 | 16.77 | 4,654,294 | -0.62(-3.55%) |
Sep 27, 2011 | 17.74 | 18.06 | 17.28 | 17.39 | 3,145,873 | +0.01(+0.05%) |
Sep 26, 2011 | 17.74 | 17.78 | 16.64 | 17.38 | 3,310,946 | -0.29(-1.63%) |
Sep 23, 2011 | 16.94 | 17.70 | 16.81 | 17.67 | 2,772,905 | +0.51(+2.95%) |
Sep 22, 2011 | 17.80 | 17.91 | 16.56 | 17.16 | 4,904,184 | -1.36(-7.34%) |
Sep 21, 2011 | 18.26 | 19.09 | 18.16 | 18.52 | 5,146,632 | +0.30(+1.62%) |
Sep 20, 2011 | 18.30 | 18.70 | 18.04 | 18.22 | 3,838,012 | -0.02(-0.09%) |
Sep 19, 2011 | 18.16 | 18.42 | 17.89 | 18.24 | 2,770,817 | -0.41(-2.17%) |
Sep 16, 2011 | 18.91 | 19.04 | 18.52 | 18.65 | 3,344,814 | -0.24(-1.25%) |
Sep 15, 2011 | 18.91 | 19.07 | 18.41 | 18.88 | 4,025,233 | +0.14(+0.77%) |
Sep 14, 2011 | 18.39 | 19.00 | 17.77 | 18.74 | 7,186,760 | +0.84(+4.67%) |
Sep 13, 2011 | 17.18 | 18.05 | 17.13 | 17.90 | 5,869,129 | +0.77(+4.49%) |
Sep 12, 2011 | 16.26 | 17.25 | 16.26 | 17.13 | 4,690,022 | +0.59(+3.58%) |
Sep 09, 2011 | 17.02 | 17.62 | 16.38 | 16.54 | 6,300,098 | -0.63(-3.69%) |
Sep 08, 2011 | 16.90 | 17.66 | 16.90 | 17.18 | 4,738,735 | +0.14(+0.79%) |
Sep 07, 2011 | 17.17 | 17.30 | 16.90 | 17.04 | 5,019,157 | +0.74(+4.51%) |
Sep 06, 2011 | 15.97 | 16.36 | 15.35 | 16.31 | 4,905,200 | -0.27(-1.63%) |
Sep 02, 2011 | 17.15 | 17.43 | 16.46 | 16.58 | 4,137,083 | -1.10(-6.21%) |