Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.80 | 18.62 | 17.79 | 18.58 | 6,120,061 | +1.78(+10.62%) |
Nov 29, 2011 | 16.69 | 16.93 | 16.54 | 16.80 | 2,845,307 | +0.11(+0.64%) |
Nov 28, 2011 | 16.49 | 16.96 | 16.42 | 16.69 | 4,455,663 | +1.14(+7.33%) |
Nov 25, 2011 | 15.46 | 15.91 | 15.39 | 15.55 | 3,452,679 | -0.32(-1.99%) |
Nov 23, 2011 | 16.71 | 16.71 | 15.85 | 15.87 | 6,672,037 | -1.40(-8.12%) |
Nov 22, 2011 | 17.17 | 17.51 | 16.89 | 17.27 | 4,024,897 | -0.15(-0.85%) |
Nov 21, 2011 | 17.05 | 17.53 | 16.95 | 17.42 | 3,327,343 | -0.07(-0.42%) |
Nov 18, 2011 | 17.48 | 17.73 | 17.32 | 17.49 | 2,403,077 | +0.36(+2.11%) |
Nov 17, 2011 | 17.44 | 17.82 | 17.02 | 17.13 | 4,681,801 | -0.36(-2.03%) |
Nov 16, 2011 | 17.49 | 17.69 | 17.24 | 17.48 | 6,045,968 | -0.34(-1.92%) |
Nov 15, 2011 | 17.94 | 18.13 | 17.46 | 17.83 | 4,170,664 | -0.33(-1.81%) |
Nov 14, 2011 | 18.37 | 18.48 | 17.99 | 18.15 | 2,426,241 | -0.22(-1.20%) |
Nov 11, 2011 | 18.26 | 18.70 | 18.24 | 18.38 | 3,315,105 | +0.34(+1.86%) |
Nov 10, 2011 | 18.16 | 18.21 | 17.63 | 18.04 | 3,331,760 | +0.21(+1.17%) |
Nov 09, 2011 | 18.40 | 18.47 | 17.64 | 17.83 | 4,190,873 | -1.54(-7.96%) |
Nov 08, 2011 | 19.39 | 19.59 | 18.90 | 19.37 | 4,471,358 | -0.13(-0.69%) |
Nov 07, 2011 | 19.45 | 19.72 | 19.31 | 19.51 | 4,191,826 | +0.19(+0.97%) |
Nov 04, 2011 | 19.35 | 19.52 | 18.97 | 19.32 | 3,313,434 | -0.25(-1.27%) |
Nov 03, 2011 | 19.41 | 19.64 | 18.81 | 19.57 | 4,051,938 | +0.62(+3.29%) |
Nov 02, 2011 | 18.69 | 19.20 | 18.54 | 18.95 | 4,507,440 | +0.66(+3.59%) |
Nov 01, 2011 | 18.68 | 18.83 | 18.01 | 18.29 | 6,673,249 | -1.64(-8.24%) |
Oct 31, 2011 | 19.92 | 20.35 | 19.82 | 19.93 | 5,004,012 | -0.46(-2.24%) |
Oct 28, 2011 | 19.97 | 20.78 | 19.92 | 20.39 | 4,272,677 | -0.08(-0.39%) |
Oct 27, 2011 | 20.07 | 20.78 | 19.05 | 20.47 | 8,552,347 | +1.08(+5.57%) |
Oct 26, 2011 | 19.66 | 19.79 | 18.95 | 19.39 | 5,565,188 | +0.65(+3.47%) |
Oct 25, 2011 | 19.60 | 19.62 | 18.68 | 18.74 | 5,132,336 | -0.98(-4.97%) |
Oct 24, 2011 | 18.61 | 19.75 | 18.56 | 19.72 | 8,546,135 | +1.31(+7.10%) |
Oct 21, 2011 | 18.30 | 18.72 | 18.07 | 18.41 | 4,958,977 | +0.64(+3.58%) |
Oct 20, 2011 | 17.65 | 18.05 | 17.26 | 17.77 | 4,034,798 | +0.48(+2.75%) |
Oct 19, 2011 | 17.70 | 17.86 | 17.23 | 17.30 | 3,524,698 | -0.58(-3.26%) |
Oct 18, 2011 | 17.25 | 18.13 | 16.97 | 17.88 | 4,039,018 | +0.87(+5.13%) |
Oct 17, 2011 | 17.45 | 17.45 | 16.95 | 17.01 | 4,380,768 | -0.78(-4.41%) |
Oct 14, 2011 | 17.44 | 17.83 | 17.05 | 17.79 | 4,707,879 | +0.87(+5.15%) |
Oct 13, 2011 | 16.84 | 17.20 | 16.47 | 16.92 | 4,203,598 | +0.07(+0.44%) |
Oct 12, 2011 | 16.18 | 17.13 | 16.12 | 16.85 | 5,426,802 | +1.05(+6.62%) |
Oct 11, 2011 | 15.28 | 15.90 | 15.15 | 15.80 | 4,846,171 | +0.25(+1.60%) |
Oct 10, 2011 | 15.15 | 15.65 | 15.11 | 15.55 | 2,660,067 | +0.91(+6.23%) |
Oct 07, 2011 | 14.94 | 15.00 | 14.29 | 14.64 | 3,297,451 | -0.15(-1.04%) |
Oct 06, 2011 | 14.48 | 14.84 | 14.43 | 14.79 | 5,150,987 | +0.50(+3.47%) |
Oct 05, 2011 | 14.24 | 14.50 | 13.93 | 14.30 | 7,530,210 | +0.16(+1.14%) |
Oct 04, 2011 | 13.05 | 14.16 | 12.54 | 14.14 | 9,074,940 | +0.72(+5.35%) |
Oct 03, 2011 | 14.25 | 14.43 | 13.41 | 13.42 | 7,240,414 | -1.09(-7.53%) |
Sep 30, 2011 | 14.57 | 14.84 | 14.42 | 14.51 | 6,259,700 | -0.51(-3.39%) |
Sep 29, 2011 | 15.42 | 15.70 | 14.72 | 15.02 | 5,662,065 | +0.21(+1.40%) |
Sep 28, 2011 | 15.61 | 15.67 | 14.76 | 14.81 | 3,605,818 | -0.61(-3.96%) |
Sep 27, 2011 | 15.28 | 15.91 | 15.25 | 15.42 | 4,686,307 | +0.68(+4.59%) |
Sep 26, 2011 | 15.17 | 15.20 | 14.42 | 14.75 | 6,423,134 | -0.26(-1.74%) |
Sep 23, 2011 | 14.91 | 15.33 | 14.85 | 15.01 | 4,464,359 | -0.11(-0.71%) |
Sep 22, 2011 | 15.73 | 15.77 | 14.79 | 15.12 | 5,033,381 | -1.23(-7.51%) |
Sep 21, 2011 | 17.00 | 17.18 | 16.32 | 16.34 | 5,461,922 | -0.64(-3.75%) |
Sep 20, 2011 | 16.68 | 17.60 | 16.37 | 16.98 | 8,056,194 | +0.70(+4.33%) |
Sep 19, 2011 | 16.32 | 16.47 | 15.98 | 16.28 | 3,884,087 | -0.64(-3.77%) |
Sep 16, 2011 | 16.77 | 17.03 | 16.48 | 16.91 | 3,311,542 | +0.05(+0.32%) |
Sep 15, 2011 | 16.61 | 16.91 | 16.26 | 16.86 | 4,929,544 | +0.56(+3.46%) |
Sep 14, 2011 | 16.25 | 16.52 | 15.76 | 16.30 | 4,219,807 | +0.20(+1.25%) |
Sep 13, 2011 | 15.55 | 16.20 | 15.49 | 16.10 | 5,356,842 | +0.46(+2.96%) |
Sep 12, 2011 | 15.32 | 15.79 | 15.24 | 15.63 | 4,905,293 | -0.23(-1.48%) |
Sep 09, 2011 | 16.03 | 16.42 | 15.77 | 15.87 | 4,230,213 | -0.64(-3.90%) |
Sep 08, 2011 | 16.59 | 16.96 | 16.42 | 16.51 | 3,134,607 | -0.34(-2.03%) |
Sep 07, 2011 | 16.44 | 17.01 | 16.34 | 16.85 | 3,525,724 | +0.89(+5.59%) |
Sep 06, 2011 | 15.46 | 16.08 | 15.36 | 15.96 | 3,564,285 | -0.15(-0.92%) |
Sep 02, 2011 | 16.27 | 16.34 | 15.93 | 16.11 | 4,479,689 | -0.87(-5.10%) |