Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.89 | 20.06 | 18.98 | 19.19 | 34,718,308 | -0.23(-1.19%) |
Nov 29, 2011 | 18.80 | 19.50 | 18.76 | 19.42 | 33,179,030 | +0.75(+4.02%) |
Nov 28, 2011 | 18.51 | 18.93 | 18.35 | 18.67 | 16,686,754 | +0.54(+3.00%) |
Nov 25, 2011 | 18.02 | 18.40 | 17.90 | 18.13 | 7,568,529 | +0.16(+0.89%) |
Nov 23, 2011 | 18.15 | 18.15 | 17.90 | 17.97 | 14,713,353 | -0.26(-1.45%) |
Nov 22, 2011 | 18.46 | 18.52 | 18.20 | 18.23 | 14,467,762 | -0.22(-1.21%) |
Nov 21, 2011 | 18.34 | 18.56 | 18.24 | 18.46 | 15,880,551 | -0.18(-0.94%) |
Nov 18, 2011 | 18.72 | 18.75 | 18.33 | 18.63 | 18,509,738 | -0.06(-0.30%) |
Nov 17, 2011 | 18.79 | 19.12 | 18.57 | 18.69 | 23,382,986 | -0.09(-0.47%) |
Nov 16, 2011 | 18.30 | 19.22 | 18.22 | 18.78 | 28,941,264 | +0.23(+1.25%) |
Nov 15, 2011 | 18.66 | 18.83 | 18.30 | 18.54 | 18,727,402 | -0.24(-1.28%) |
Nov 14, 2011 | 18.54 | 19.18 | 18.54 | 18.78 | 36,719,864 | +0.31(+1.69%) |
Nov 11, 2011 | 18.18 | 18.98 | 18.18 | 18.47 | 34,271,512 | +0.52(+2.89%) |
Nov 10, 2011 | 17.95 | 18.22 | 17.67 | 17.95 | 22,712,014 | +0.21(+1.17%) |
Nov 09, 2011 | 17.88 | 18.25 | 17.62 | 17.74 | 18,079,676 | -0.46(-2.50%) |
Nov 08, 2011 | 17.97 | 18.22 | 17.62 | 18.20 | 19,306,518 | +0.37(+2.06%) |
Nov 07, 2011 | 17.27 | 17.84 | 17.17 | 17.83 | 21,131,948 | +0.62(+3.57%) |
Nov 04, 2011 | 17.18 | 17.31 | 16.95 | 17.22 | 13,026,119 | -0.07(-0.42%) |
Nov 03, 2011 | 17.10 | 17.31 | 16.83 | 17.29 | 15,164,076 | +0.24(+1.41%) |
Nov 02, 2011 | 16.81 | 17.14 | 16.61 | 17.05 | 17,881,476 | +0.58(+3.54%) |
Nov 01, 2011 | 16.30 | 16.74 | 16.26 | 16.47 | 18,639,046 | -0.34(-2.00%) |
Oct 31, 2011 | 16.92 | 17.13 | 16.79 | 16.80 | 15,675,127 | -0.28(-1.64%) |
Oct 28, 2011 | 17.47 | 17.47 | 16.99 | 17.08 | 17,973,422 | -0.42(-2.42%) |
Oct 27, 2011 | 17.72 | 17.82 | 17.42 | 17.51 | 19,985,528 | +0.21(+1.20%) |
Oct 26, 2011 | 17.36 | 17.52 | 17.07 | 17.30 | 17,179,260 | +0.10(+0.60%) |
Oct 25, 2011 | 17.52 | 17.62 | 17.15 | 17.19 | 22,404,320 | -0.22(-1.24%) |
Oct 24, 2011 | 17.67 | 17.97 | 17.38 | 17.41 | 21,065,720 | -0.28(-1.58%) |
Oct 21, 2011 | 17.41 | 17.74 | 17.35 | 17.69 | 19,711,592 | +0.49(+2.83%) |
Oct 20, 2011 | 16.83 | 17.25 | 16.82 | 17.20 | 15,616,211 | +0.38(+2.28%) |
Oct 19, 2011 | 17.17 | 17.31 | 16.78 | 16.82 | 15,216,450 | -0.36(-2.09%) |
Oct 18, 2011 | 16.77 | 17.35 | 16.62 | 17.18 | 16,083,041 | +0.48(+2.87%) |
Oct 17, 2011 | 16.44 | 17.11 | 16.44 | 16.70 | 21,193,024 | +0.08(+0.48%) |
Oct 14, 2011 | 16.46 | 16.67 | 16.31 | 16.62 | 13,802,738 | +0.38(+2.35%) |
Oct 13, 2011 | 16.17 | 16.50 | 16.07 | 16.24 | 8,788,876 | -0.14(-0.82%) |
Oct 12, 2011 | 16.39 | 16.56 | 16.28 | 16.37 | 12,171,149 | +0.07(+0.44%) |
Oct 11, 2011 | 16.52 | 16.57 | 16.26 | 16.30 | 26,666,020 | -0.26(-1.58%) |
Oct 10, 2011 | 16.26 | 16.57 | 16.26 | 16.56 | 21,533,048 | +0.41(+2.56%) |
Oct 07, 2011 | 16.20 | 16.40 | 15.92 | 16.15 | 41,041,988 | +0.08(+0.49%) |
Oct 06, 2011 | 15.75 | 16.09 | 15.75 | 16.07 | 36,241,900 | +0.40(+2.53%) |
Oct 05, 2011 | 15.54 | 15.73 | 15.32 | 15.67 | 17,312,114 | +0.06(+0.41%) |
Oct 04, 2011 | 14.80 | 15.66 | 14.73 | 15.61 | 20,784,464 | +0.54(+3.58%) |
Oct 03, 2011 | 15.28 | 15.51 | 14.97 | 15.07 | 17,635,130 | -0.29(-1.86%) |
Sep 30, 2011 | 15.61 | 15.76 | 15.35 | 15.36 | 18,474,820 | -0.54(-3.40%) |
Sep 29, 2011 | 16.03 | 16.13 | 15.54 | 15.90 | 17,206,386 | +0.11(+0.70%) |
Sep 28, 2011 | 16.06 | 16.28 | 15.74 | 15.78 | 16,782,866 | -0.29(-1.78%) |
Sep 27, 2011 | 16.06 | 16.41 | 15.98 | 16.07 | 18,542,234 | +0.33(+2.12%) |
Sep 26, 2011 | 15.75 | 15.77 | 15.32 | 15.74 | 21,834,278 | +0.06(+0.41%) |
Sep 23, 2011 | 14.97 | 15.78 | 14.97 | 15.67 | 25,182,698 | +0.67(+4.44%) |
Sep 22, 2011 | 14.79 | 15.30 | 14.71 | 15.01 | 25,874,096 | -0.22(-1.46%) |
Sep 21, 2011 | 15.83 | 15.91 | 15.21 | 15.23 | 18,228,228 | -0.59(-3.72%) |
Sep 20, 2011 | 15.97 | 16.24 | 15.80 | 15.82 | 19,445,842 | -0.07(-0.45%) |
Sep 19, 2011 | 15.89 | 16.09 | 15.61 | 15.89 | 13,386,455 | -0.29(-1.82%) |
Sep 16, 2011 | 16.02 | 16.24 | 15.97 | 16.18 | 24,597,978 | +0.31(+1.95%) |
Sep 15, 2011 | 15.71 | 15.91 | 15.55 | 15.87 | 11,814,950 | +0.33(+2.09%) |
Sep 14, 2011 | 15.28 | 15.77 | 15.22 | 15.55 | 21,396,792 | +0.34(+2.25%) |
Sep 13, 2011 | 15.29 | 15.30 | 14.98 | 15.20 | 19,611,500 | +0.02(+0.10%) |
Sep 12, 2011 | 14.86 | 15.20 | 14.84 | 15.19 | 15,434,139 | +0.13(+0.90%) |
Sep 09, 2011 | 15.36 | 15.36 | 14.96 | 15.05 | 16,731,352 | -0.49(-3.17%) |
Sep 08, 2011 | 15.55 | 15.73 | 15.43 | 15.55 | 19,988,080 | -0.06(-0.41%) |
Sep 07, 2011 | 15.50 | 15.69 | 15.43 | 15.61 | 19,746,174 | +0.36(+2.34%) |
Sep 06, 2011 | 14.57 | 15.29 | 14.51 | 15.25 | 17,600,612 | +0.21(+1.43%) |
Sep 02, 2011 | 15.50 | 15.50 | 14.97 | 15.04 | 22,913,086 | -0.69(-4.39%) |