Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.52 | 18.64 | 17.68 | 17.77 | 15,193,250 | -0.51(-2.76%) |
Nov 29, 2011 | 17.46 | 18.35 | 17.38 | 18.27 | 13,664,213 | +0.90(+5.17%) |
Nov 28, 2011 | 17.68 | 17.73 | 17.20 | 17.37 | 8,700,662 | +0.56(+3.36%) |
Nov 25, 2011 | 16.75 | 17.30 | 16.75 | 16.81 | 4,262,563 | -0.05(-0.31%) |
Nov 23, 2011 | 17.03 | 17.16 | 16.81 | 16.86 | 4,915,424 | -0.31(-1.80%) |
Nov 22, 2011 | 17.24 | 17.34 | 16.99 | 17.17 | 6,986,581 | -0.15(-0.87%) |
Nov 21, 2011 | 17.46 | 17.54 | 16.93 | 17.32 | 9,368,668 | -0.43(-2.40%) |
Nov 18, 2011 | 18.07 | 18.16 | 17.64 | 17.75 | 8,251,264 | -0.30(-1.67%) |
Nov 17, 2011 | 18.42 | 18.47 | 17.87 | 18.05 | 9,339,744 | -0.35(-1.92%) |
Nov 16, 2011 | 18.21 | 18.59 | 18.15 | 18.40 | 9,956,155 | +0.00(+0.00%) |
Nov 15, 2011 | 17.99 | 18.43 | 17.99 | 18.40 | 10,814,102 | +0.28(+1.52%) |
Nov 14, 2011 | 18.32 | 18.45 | 18.05 | 18.13 | 5,800,130 | -0.30(-1.60%) |
Nov 11, 2011 | 18.12 | 18.60 | 18.10 | 18.42 | 7,906,973 | +0.52(+2.89%) |
Nov 10, 2011 | 18.16 | 18.42 | 17.72 | 17.91 | 11,681,592 | +0.05(+0.29%) |
Nov 09, 2011 | 17.47 | 18.34 | 17.46 | 17.85 | 15,534,270 | +0.25(+1.42%) |
Nov 08, 2011 | 17.38 | 17.63 | 16.97 | 17.60 | 10,127,135 | +0.25(+1.44%) |
Nov 07, 2011 | 17.83 | 18.06 | 17.21 | 17.35 | 10,176,036 | -0.56(-3.11%) |
Nov 04, 2011 | 17.51 | 18.05 | 17.51 | 17.91 | 8,088,100 | +0.20(+1.11%) |
Nov 03, 2011 | 17.59 | 17.74 | 17.04 | 17.72 | 8,239,228 | +0.28(+1.58%) |
Nov 02, 2011 | 17.35 | 17.71 | 17.32 | 17.44 | 9,154,005 | +0.43(+2.55%) |
Nov 01, 2011 | 16.74 | 17.37 | 16.61 | 17.01 | 7,948,027 | -0.20(-1.14%) |
Oct 31, 2011 | 17.48 | 17.68 | 17.12 | 17.20 | 10,060,427 | -0.18(-1.02%) |
Oct 28, 2011 | 17.87 | 17.93 | 17.22 | 17.38 | 10,053,836 | -0.36(-2.03%) |
Oct 27, 2011 | 17.83 | 18.10 | 17.68 | 17.74 | 13,640,343 | +0.26(+1.50%) |
Oct 26, 2011 | 17.34 | 17.61 | 16.97 | 17.48 | 9,341,087 | +0.39(+2.30%) |
Oct 25, 2011 | 17.13 | 17.43 | 16.99 | 17.09 | 5,745,735 | -0.25(-1.44%) |
Oct 24, 2011 | 17.13 | 17.60 | 17.12 | 17.34 | 6,207,341 | +0.23(+1.34%) |
Oct 21, 2011 | 17.06 | 17.31 | 16.85 | 17.11 | 5,458,889 | +0.23(+1.36%) |
Oct 20, 2011 | 16.40 | 16.93 | 16.17 | 16.88 | 7,753,112 | +0.45(+2.76%) |
Oct 19, 2011 | 16.55 | 16.68 | 16.31 | 16.42 | 6,007,177 | -0.22(-1.34%) |
Oct 18, 2011 | 16.36 | 16.82 | 16.09 | 16.65 | 7,352,719 | +0.33(+2.05%) |
Oct 17, 2011 | 16.68 | 16.89 | 16.28 | 16.31 | 6,112,027 | -0.52(-3.08%) |
Oct 14, 2011 | 16.99 | 17.08 | 16.68 | 16.83 | 6,031,526 | +0.07(+0.43%) |
Oct 13, 2011 | 16.87 | 17.08 | 16.71 | 16.76 | 5,885,459 | -0.18(-1.05%) |
Oct 12, 2011 | 17.01 | 17.26 | 16.76 | 16.94 | 7,537,694 | +0.02(+0.12%) |
Oct 11, 2011 | 16.48 | 16.97 | 16.35 | 16.92 | 7,532,288 | +0.46(+2.79%) |
Oct 10, 2011 | 16.53 | 16.59 | 16.27 | 16.46 | 7,126,597 | +0.21(+1.29%) |
Oct 07, 2011 | 16.29 | 16.70 | 16.23 | 16.25 | 15,325,404 | +0.33(+2.10%) |
Oct 06, 2011 | 15.63 | 15.91 | 15.63 | 15.91 | 7,675,569 | +0.72(+4.75%) |
Oct 05, 2011 | 15.05 | 15.32 | 14.88 | 15.19 | 13,931,928 | +0.25(+1.67%) |
Oct 04, 2011 | 14.32 | 14.95 | 14.29 | 14.94 | 14,080,406 | +0.43(+2.98%) |
Oct 03, 2011 | 15.20 | 15.42 | 14.50 | 14.51 | 14,510,540 | -0.77(-5.06%) |
Sep 30, 2011 | 15.66 | 15.72 | 15.28 | 15.28 | 7,866,690 | -0.60(-3.80%) |
Sep 29, 2011 | 16.22 | 16.32 | 15.47 | 15.89 | 12,518,651 | -0.06(-0.37%) |
Sep 28, 2011 | 16.16 | 16.20 | 15.91 | 15.94 | 13,445,078 | -0.14(-0.89%) |
Sep 27, 2011 | 16.71 | 16.75 | 15.98 | 16.09 | 14,108,918 | -0.35(-2.10%) |
Sep 26, 2011 | 15.83 | 16.47 | 15.70 | 16.43 | 7,340,188 | +0.68(+4.30%) |
Sep 23, 2011 | 15.73 | 15.88 | 15.60 | 15.76 | 9,884,345 | -0.05(-0.29%) |
Sep 22, 2011 | 15.22 | 15.94 | 15.20 | 15.80 | 14,152,926 | +0.08(+0.54%) |
Sep 21, 2011 | 16.19 | 16.36 | 15.71 | 15.72 | 6,686,283 | -0.44(-2.70%) |
Sep 20, 2011 | 16.45 | 16.67 | 16.14 | 16.15 | 8,715,773 | -0.20(-1.24%) |
Sep 19, 2011 | 16.32 | 16.47 | 16.14 | 16.35 | 8,295,974 | -0.21(-1.30%) |
Sep 16, 2011 | 16.88 | 17.01 | 16.45 | 16.57 | 16,527,987 | -0.16(-0.97%) |
Sep 15, 2011 | 15.81 | 16.75 | 15.81 | 16.73 | 19,252,714 | +1.09(+6.96%) |
Sep 14, 2011 | 15.03 | 15.87 | 14.92 | 15.64 | 20,198,872 | +0.43(+2.83%) |
Sep 13, 2011 | 16.09 | 16.09 | 14.82 | 15.21 | 50,466,976 | -1.05(-6.45%) |
Sep 12, 2011 | 15.83 | 16.42 | 15.68 | 16.26 | 13,422,394 | +0.30(+1.88%) |
Sep 09, 2011 | 15.55 | 16.08 | 15.48 | 15.96 | 11,756,744 | +0.20(+1.24%) |
Sep 08, 2011 | 15.88 | 15.91 | 15.64 | 15.77 | 7,347,776 | -0.23(-1.43%) |
Sep 07, 2011 | 15.39 | 16.00 | 15.30 | 16.00 | 8,321,713 | +0.81(+5.36%) |
Sep 06, 2011 | 15.20 | 15.31 | 14.99 | 15.18 | 12,306,376 | -0.52(-3.32%) |
Sep 02, 2011 | 15.92 | 15.96 | 15.57 | 15.70 | 7,823,572 | -0.45(-2.78%) |