Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.75 | 17.93 | 17.62 | 17.92 | 14,828,263 | +0.56(+3.22%) |
Nov 29, 2011 | 17.41 | 17.43 | 17.31 | 17.36 | 9,823,555 | +0.01(+0.06%) |
Nov 28, 2011 | 17.45 | 17.51 | 17.25 | 17.35 | 13,696,792 | +0.30(+1.76%) |
Nov 25, 2011 | 16.95 | 17.19 | 16.89 | 17.05 | 3,896,472 | +0.10(+0.56%) |
Nov 23, 2011 | 17.26 | 17.26 | 16.81 | 16.96 | 13,506,842 | -0.45(-2.58%) |
Nov 22, 2011 | 17.65 | 17.65 | 17.11 | 17.41 | 15,037,324 | -0.22(-1.25%) |
Nov 21, 2011 | 17.68 | 17.86 | 17.56 | 17.63 | 47,271,812 | -0.17(-0.94%) |
Nov 18, 2011 | 17.75 | 17.96 | 17.67 | 17.79 | 41,979,548 | +0.14(+0.81%) |
Nov 17, 2011 | 17.80 | 17.89 | 17.54 | 17.65 | 32,335,516 | -0.14(-0.81%) |
Nov 16, 2011 | 17.66 | 18.06 | 17.64 | 17.79 | 12,188,972 | -0.16(-0.88%) |
Nov 15, 2011 | 17.88 | 17.99 | 17.78 | 17.95 | 6,382,650 | +0.00(+0.03%) |
Nov 14, 2011 | 18.07 | 18.07 | 17.88 | 17.95 | 7,244,294 | -0.12(-0.69%) |
Nov 11, 2011 | 18.08 | 18.16 | 18.01 | 18.07 | 10,261,295 | +0.18(+0.99%) |
Nov 10, 2011 | 17.71 | 17.92 | 17.65 | 17.89 | 13,687,056 | +0.33(+1.90%) |
Nov 09, 2011 | 17.63 | 17.80 | 17.45 | 17.56 | 17,020,238 | -0.37(-2.08%) |
Nov 08, 2011 | 17.62 | 17.98 | 17.49 | 17.93 | 14,343,277 | +0.47(+2.71%) |
Nov 07, 2011 | 17.39 | 17.52 | 17.28 | 17.46 | 12,677,094 | +0.15(+0.88%) |
Nov 04, 2011 | 17.38 | 17.42 | 17.08 | 17.31 | 11,419,542 | -0.18(-1.01%) |
Nov 03, 2011 | 17.30 | 17.62 | 16.50 | 17.48 | 25,898,414 | +0.98(+5.93%) |
Nov 02, 2011 | 16.80 | 16.80 | 16.31 | 16.50 | 14,776,946 | +0.00(+0.03%) |
Nov 01, 2011 | 16.47 | 16.66 | 16.29 | 16.50 | 12,287,805 | -0.34(-2.04%) |
Oct 31, 2011 | 17.08 | 17.15 | 16.83 | 16.84 | 10,446,104 | -0.33(-1.95%) |
Oct 28, 2011 | 17.00 | 17.21 | 16.91 | 17.18 | 10,747,033 | +0.09(+0.50%) |
Oct 27, 2011 | 16.83 | 17.21 | 16.68 | 17.09 | 13,502,381 | +0.57(+3.44%) |
Oct 26, 2011 | 16.35 | 16.54 | 16.29 | 16.52 | 10,915,304 | +0.22(+1.38%) |
Oct 25, 2011 | 16.59 | 16.66 | 16.27 | 16.30 | 11,980,801 | -0.36(-2.18%) |
Oct 24, 2011 | 16.88 | 16.92 | 16.59 | 16.66 | 10,282,283 | -0.15(-0.88%) |
Oct 21, 2011 | 16.74 | 16.93 | 16.58 | 16.81 | 13,690,646 | +0.20(+1.21%) |
Oct 20, 2011 | 16.54 | 16.64 | 16.31 | 16.61 | 14,915,539 | +0.06(+0.38%) |
Oct 19, 2011 | 16.61 | 16.87 | 16.52 | 16.55 | 9,463,437 | -0.03(-0.17%) |
Oct 18, 2011 | 16.37 | 16.66 | 16.27 | 16.58 | 7,638,403 | +0.18(+1.08%) |
Oct 17, 2011 | 16.51 | 16.58 | 16.37 | 16.40 | 6,169,466 | -0.13(-0.78%) |
Oct 14, 2011 | 16.50 | 16.58 | 16.41 | 16.53 | 7,395,585 | +0.14(+0.85%) |
Oct 13, 2011 | 16.38 | 16.49 | 16.17 | 16.39 | 8,026,449 | -0.03(-0.20%) |
Oct 12, 2011 | 16.11 | 16.60 | 16.03 | 16.42 | 12,615,502 | +0.41(+2.57%) |
Oct 11, 2011 | 15.97 | 16.06 | 15.84 | 16.01 | 12,339,780 | -0.01(-0.06%) |
Oct 10, 2011 | 15.93 | 16.06 | 15.87 | 16.02 | 9,773,031 | +0.36(+2.29%) |
Oct 07, 2011 | 15.52 | 15.79 | 15.47 | 15.66 | 11,703,486 | +0.24(+1.58%) |
Oct 06, 2011 | 15.42 | 15.51 | 15.31 | 15.42 | 19,086,960 | +0.02(+0.12%) |
Oct 05, 2011 | 15.46 | 15.49 | 15.20 | 15.40 | 12,269,777 | +0.03(+0.22%) |
Oct 04, 2011 | 15.22 | 15.38 | 14.88 | 15.37 | 12,673,713 | +0.03(+0.19%) |
Oct 03, 2011 | 15.74 | 15.82 | 15.33 | 15.34 | 14,092,661 | -0.48(-3.05%) |
Sep 30, 2011 | 15.96 | 16.19 | 15.81 | 15.82 | 9,588,970 | -0.29(-1.78%) |
Sep 29, 2011 | 16.23 | 16.29 | 15.86 | 16.11 | 11,348,815 | +0.06(+0.39%) |
Sep 28, 2011 | 16.38 | 16.38 | 16.00 | 16.05 | 11,710,291 | -0.21(-1.32%) |
Sep 27, 2011 | 16.47 | 16.57 | 16.19 | 16.26 | 11,091,937 | +0.02(+0.15%) |
Sep 26, 2011 | 16.09 | 16.25 | 15.99 | 16.24 | 21,066,100 | +0.30(+1.86%) |
Sep 23, 2011 | 15.70 | 15.98 | 15.67 | 15.94 | 9,164,026 | +0.23(+1.46%) |
Sep 22, 2011 | 15.61 | 15.86 | 15.52 | 15.71 | 15,168,541 | -0.27(-1.67%) |
Sep 21, 2011 | 16.50 | 16.50 | 15.97 | 15.98 | 12,871,796 | -0.57(-3.44%) |
Sep 20, 2011 | 16.68 | 16.81 | 16.53 | 16.55 | 9,843,034 | +0.00(+0.00%) |
Sep 19, 2011 | 16.51 | 16.61 | 16.39 | 16.55 | 7,578,763 | -0.16(-0.94%) |
Sep 16, 2011 | 16.49 | 16.70 | 16.37 | 16.70 | 13,448,721 | +0.34(+2.10%) |
Sep 15, 2011 | 16.76 | 16.76 | 16.35 | 16.36 | 11,933,038 | -0.20(-1.18%) |
Sep 14, 2011 | 16.63 | 16.72 | 16.30 | 16.56 | 14,717,931 | +0.01(+0.06%) |
Sep 13, 2011 | 16.08 | 16.61 | 16.06 | 16.55 | 18,187,918 | +0.62(+3.87%) |
Sep 12, 2011 | 15.68 | 15.97 | 15.57 | 15.93 | 11,134,442 | +0.13(+0.85%) |
Sep 09, 2011 | 16.00 | 16.00 | 15.69 | 15.80 | 27,026,960 | -0.29(-1.81%) |
Sep 08, 2011 | 16.14 | 16.21 | 16.03 | 16.09 | 11,845,078 | -0.08(-0.50%) |
Sep 07, 2011 | 16.02 | 16.26 | 15.95 | 16.17 | 10,038,018 | +0.30(+1.87%) |
Sep 06, 2011 | 15.92 | 16.04 | 15.77 | 15.87 | 12,787,076 | -0.44(-2.69%) |
Sep 02, 2011 | 16.26 | 16.47 | 16.18 | 16.31 | 10,467,672 | -0.08(-0.47%) |