Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.62 | 17.03 | 16.61 | 16.96 | 7,831,018 | +0.94(+5.87%) |
Nov 29, 2011 | 16.11 | 16.35 | 15.95 | 16.02 | 3,623,155 | -0.08(-0.52%) |
Nov 28, 2011 | 16.13 | 16.38 | 15.96 | 16.10 | 7,092,531 | +0.52(+3.33%) |
Nov 25, 2011 | 15.48 | 15.94 | 15.40 | 15.58 | 4,260,065 | +0.10(+0.62%) |
Nov 23, 2011 | 15.69 | 15.70 | 15.41 | 15.49 | 7,102,623 | -0.34(-2.17%) |
Nov 22, 2011 | 15.92 | 16.03 | 15.57 | 15.83 | 6,267,532 | -0.22(-1.35%) |
Nov 21, 2011 | 16.01 | 16.12 | 15.81 | 16.05 | 6,474,778 | -0.32(-1.97%) |
Nov 18, 2011 | 16.48 | 16.59 | 16.28 | 16.37 | 5,296,843 | -0.10(-0.63%) |
Nov 17, 2011 | 16.88 | 16.99 | 16.37 | 16.47 | 9,188,783 | -0.37(-2.18%) |
Nov 16, 2011 | 16.96 | 17.22 | 16.82 | 16.84 | 6,433,692 | -0.31(-1.83%) |
Nov 15, 2011 | 17.17 | 17.25 | 16.69 | 17.15 | 8,094,724 | -0.03(-0.19%) |
Nov 14, 2011 | 17.74 | 17.75 | 17.00 | 17.19 | 8,205,787 | -0.57(-3.19%) |
Nov 11, 2011 | 17.62 | 17.96 | 17.62 | 17.75 | 4,274,827 | +0.34(+1.94%) |
Nov 10, 2011 | 17.67 | 17.75 | 17.27 | 17.42 | 7,803,302 | +0.02(+0.12%) |
Nov 09, 2011 | 17.81 | 17.82 | 17.26 | 17.40 | 12,393,043 | -0.91(-4.98%) |
Nov 08, 2011 | 18.19 | 18.36 | 17.97 | 18.31 | 5,185,167 | +0.21(+1.17%) |
Nov 07, 2011 | 18.12 | 18.25 | 17.74 | 18.09 | 5,150,399 | -0.03(-0.18%) |
Nov 04, 2011 | 18.06 | 18.19 | 17.77 | 18.13 | 6,048,587 | -0.12(-0.64%) |
Nov 03, 2011 | 17.93 | 18.32 | 17.60 | 18.24 | 8,607,047 | +0.45(+2.50%) |
Nov 02, 2011 | 17.84 | 18.07 | 17.62 | 17.80 | 8,695,478 | +0.24(+1.35%) |
Nov 01, 2011 | 17.45 | 17.91 | 17.27 | 17.56 | 12,908,256 | -0.43(-2.41%) |
Oct 31, 2011 | 18.12 | 18.38 | 17.89 | 17.99 | 8,320,598 | -0.40(-2.15%) |
Oct 28, 2011 | 18.20 | 18.40 | 18.08 | 18.39 | 6,810,417 | +0.12(+0.68%) |
Oct 27, 2011 | 17.89 | 18.45 | 17.57 | 18.26 | 13,914,622 | +0.99(+5.73%) |
Oct 26, 2011 | 17.59 | 17.67 | 16.91 | 17.27 | 11,588,258 | +0.01(+0.07%) |
Oct 25, 2011 | 18.04 | 18.06 | 16.94 | 17.26 | 14,121,092 | -0.37(-2.12%) |
Oct 24, 2011 | 17.08 | 17.76 | 16.97 | 17.64 | 11,083,882 | +0.67(+3.97%) |
Oct 21, 2011 | 16.91 | 17.14 | 16.73 | 16.96 | 9,283,920 | +0.31(+1.88%) |
Oct 20, 2011 | 16.76 | 16.84 | 16.17 | 16.65 | 8,681,152 | -0.03(-0.20%) |
Oct 19, 2011 | 16.73 | 16.94 | 16.55 | 16.68 | 6,320,709 | -0.10(-0.60%) |
Oct 18, 2011 | 16.16 | 16.86 | 15.93 | 16.78 | 10,147,818 | +0.69(+4.29%) |
Oct 17, 2011 | 16.58 | 16.58 | 16.00 | 16.09 | 6,713,976 | -0.49(-2.94%) |
Oct 14, 2011 | 16.44 | 16.68 | 16.11 | 16.58 | 7,001,076 | +0.44(+2.71%) |
Oct 13, 2011 | 16.07 | 16.21 | 15.77 | 16.14 | 6,531,956 | -0.04(-0.26%) |
Oct 12, 2011 | 16.01 | 16.30 | 15.81 | 16.18 | 9,282,809 | +0.36(+2.26%) |
Oct 11, 2011 | 15.51 | 15.85 | 15.44 | 15.83 | 6,378,832 | +0.27(+1.74%) |
Oct 10, 2011 | 15.27 | 15.56 | 15.03 | 15.56 | 6,836,715 | +0.50(+3.32%) |
Oct 07, 2011 | 15.25 | 15.34 | 14.84 | 15.06 | 5,805,840 | -0.14(-0.93%) |
Oct 06, 2011 | 15.00 | 15.20 | 14.67 | 15.20 | 5,204,478 | +0.38(+2.58%) |
Oct 05, 2011 | 14.38 | 14.84 | 14.19 | 14.81 | 8,649,541 | +0.50(+3.46%) |
Oct 04, 2011 | 13.35 | 14.34 | 13.14 | 14.32 | 12,381,886 | +0.74(+5.46%) |
Oct 03, 2011 | 13.95 | 14.14 | 13.56 | 13.58 | 9,186,407 | -0.50(-3.52%) |
Sep 30, 2011 | 14.61 | 14.70 | 13.96 | 14.07 | 14,726,515 | -0.78(-5.24%) |
Sep 29, 2011 | 14.90 | 15.06 | 14.50 | 14.85 | 7,923,688 | +0.26(+1.80%) |
Sep 28, 2011 | 15.13 | 15.19 | 14.52 | 14.59 | 7,758,066 | -0.48(-3.20%) |
Sep 27, 2011 | 14.88 | 15.51 | 14.85 | 15.07 | 7,936,996 | +0.52(+3.54%) |
Sep 26, 2011 | 14.30 | 14.59 | 13.95 | 14.56 | 9,804,297 | +0.38(+2.70%) |
Sep 23, 2011 | 13.80 | 14.29 | 13.73 | 14.17 | 10,100,270 | +0.27(+1.91%) |
Sep 22, 2011 | 14.26 | 14.41 | 13.79 | 13.91 | 16,553,775 | -0.84(-5.70%) |
Sep 21, 2011 | 15.41 | 15.61 | 14.74 | 14.75 | 10,204,562 | -0.72(-4.63%) |
Sep 20, 2011 | 15.78 | 15.86 | 15.43 | 15.46 | 7,255,682 | -0.20(-1.30%) |
Sep 19, 2011 | 15.59 | 15.78 | 15.33 | 15.67 | 6,915,883 | -0.19(-1.18%) |
Sep 16, 2011 | 16.05 | 16.39 | 15.65 | 15.86 | 10,147,395 | -0.12(-0.73%) |
Sep 15, 2011 | 15.68 | 16.15 | 15.65 | 15.97 | 10,557,618 | +0.52(+3.38%) |
Sep 14, 2011 | 15.17 | 15.67 | 14.88 | 15.45 | 9,233,650 | +0.44(+2.95%) |
Sep 13, 2011 | 14.79 | 15.23 | 14.76 | 15.01 | 12,539,134 | +0.20(+1.38%) |
Sep 12, 2011 | 14.47 | 14.82 | 14.34 | 14.80 | 10,384,741 | +0.08(+0.54%) |
Sep 09, 2011 | 15.04 | 15.06 | 14.56 | 14.72 | 14,294,127 | -0.47(-3.12%) |
Sep 08, 2011 | 15.21 | 15.46 | 15.10 | 15.20 | 10,580,640 | -0.12(-0.81%) |
Sep 07, 2011 | 15.05 | 15.39 | 14.96 | 15.32 | 6,429,900 | +0.56(+3.81%) |
Sep 06, 2011 | 14.28 | 14.88 | 14.27 | 14.76 | 7,458,495 | -0.08(-0.56%) |
Sep 02, 2011 | 15.07 | 15.10 | 14.69 | 14.84 | 7,521,789 | -0.53(-3.48%) |