Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.91 | 16.13 | 15.85 | 16.12 | 14,714,884 | +0.74(+4.83%) |
Nov 29, 2011 | 15.69 | 15.79 | 15.37 | 15.38 | 10,123,801 | -0.33(-2.07%) |
Nov 28, 2011 | 15.86 | 16.22 | 15.63 | 15.70 | 11,833,186 | +0.30(+1.97%) |
Nov 25, 2011 | 15.31 | 15.68 | 15.30 | 15.40 | 3,642,321 | +0.08(+0.49%) |
Nov 23, 2011 | 15.51 | 15.66 | 15.19 | 15.32 | 12,672,699 | -0.37(-2.36%) |
Nov 22, 2011 | 15.84 | 15.99 | 15.67 | 15.69 | 9,626,921 | -0.24(-1.52%) |
Nov 21, 2011 | 15.97 | 16.04 | 15.55 | 15.94 | 15,529,074 | -0.48(-2.91%) |
Nov 18, 2011 | 16.66 | 16.79 | 16.37 | 16.41 | 8,709,329 | -0.08(-0.50%) |
Nov 17, 2011 | 17.20 | 17.22 | 16.32 | 16.50 | 16,764,936 | -0.65(-3.80%) |
Nov 16, 2011 | 17.59 | 17.68 | 17.13 | 17.15 | 12,279,498 | -0.53(-3.00%) |
Nov 15, 2011 | 17.27 | 17.81 | 17.11 | 17.68 | 18,315,882 | +0.27(+1.57%) |
Nov 14, 2011 | 17.08 | 17.63 | 17.04 | 17.41 | 17,742,778 | +0.36(+2.13%) |
Nov 11, 2011 | 17.38 | 17.49 | 16.82 | 17.04 | 20,392,916 | -0.14(-0.84%) |
Nov 10, 2011 | 16.99 | 17.30 | 16.60 | 17.19 | 20,957,118 | +0.30(+1.75%) |
Nov 09, 2011 | 17.47 | 17.84 | 16.77 | 16.89 | 43,461,912 | -2.07(-10.90%) |
Nov 08, 2011 | 18.32 | 19.06 | 18.16 | 18.96 | 26,242,154 | +0.78(+4.29%) |
Nov 07, 2011 | 18.12 | 18.28 | 17.81 | 18.18 | 12,923,102 | +0.30(+1.69%) |
Nov 04, 2011 | 18.09 | 18.11 | 17.65 | 17.88 | 12,487,246 | -0.32(-1.75%) |
Nov 03, 2011 | 18.03 | 18.26 | 17.23 | 18.19 | 26,354,582 | +0.63(+3.58%) |
Nov 02, 2011 | 17.94 | 17.97 | 17.35 | 17.56 | 18,961,586 | -0.10(-0.56%) |
Nov 01, 2011 | 18.79 | 18.85 | 17.60 | 17.66 | 33,501,654 | -1.91(-9.75%) |
Oct 31, 2011 | 19.62 | 19.81 | 19.39 | 19.57 | 11,693,905 | -0.45(-2.27%) |
Oct 28, 2011 | 19.85 | 20.10 | 19.68 | 20.03 | 14,170,574 | +0.10(+0.49%) |
Oct 27, 2011 | 19.59 | 20.04 | 19.08 | 19.93 | 24,319,606 | +1.01(+5.32%) |
Oct 26, 2011 | 18.93 | 19.14 | 18.69 | 18.92 | 23,111,278 | +0.10(+0.52%) |
Oct 25, 2011 | 18.82 | 19.07 | 18.29 | 18.82 | 15,036,948 | -0.09(-0.48%) |
Oct 24, 2011 | 18.38 | 19.11 | 18.36 | 18.91 | 17,875,674 | +0.48(+2.59%) |
Oct 21, 2011 | 17.72 | 18.46 | 17.56 | 18.44 | 16,319,102 | +1.05(+6.05%) |
Oct 20, 2011 | 17.43 | 17.55 | 17.04 | 17.38 | 12,532,202 | -0.10(-0.56%) |
Oct 19, 2011 | 17.81 | 17.83 | 17.38 | 17.48 | 10,039,236 | -0.34(-1.91%) |
Oct 18, 2011 | 17.56 | 18.07 | 17.24 | 17.82 | 18,668,398 | +0.27(+1.55%) |
Oct 17, 2011 | 18.30 | 18.31 | 17.53 | 17.55 | 11,403,249 | -0.74(-4.06%) |
Oct 14, 2011 | 17.93 | 18.29 | 17.69 | 18.29 | 19,488,022 | +0.76(+4.36%) |
Oct 13, 2011 | 17.70 | 17.70 | 17.03 | 17.53 | 13,021,461 | -0.20(-1.11%) |
Oct 12, 2011 | 17.37 | 18.15 | 17.31 | 17.72 | 22,854,334 | +0.69(+4.04%) |
Oct 11, 2011 | 16.98 | 17.18 | 16.87 | 17.03 | 13,545,903 | -0.09(-0.53%) |
Oct 10, 2011 | 17.04 | 17.39 | 16.93 | 17.13 | 14,914,409 | +0.46(+2.77%) |
Oct 07, 2011 | 17.10 | 17.36 | 16.52 | 16.66 | 19,122,648 | -0.26(-1.52%) |
Oct 06, 2011 | 17.03 | 17.11 | 16.66 | 16.92 | 17,813,740 | +0.06(+0.36%) |
Oct 05, 2011 | 16.15 | 16.88 | 15.72 | 16.86 | 22,659,850 | +0.64(+3.97%) |
Oct 04, 2011 | 14.73 | 16.25 | 14.42 | 16.22 | 31,458,986 | +1.28(+8.57%) |
Oct 03, 2011 | 15.29 | 15.82 | 14.88 | 14.94 | 18,417,474 | -0.34(-2.23%) |
Sep 30, 2011 | 15.48 | 15.52 | 15.22 | 15.28 | 13,414,329 | -0.44(-2.79%) |
Sep 29, 2011 | 15.69 | 15.88 | 15.23 | 15.72 | 14,239,787 | +0.26(+1.71%) |
Sep 28, 2011 | 16.05 | 16.23 | 15.42 | 15.45 | 13,367,626 | -0.59(-3.68%) |
Sep 27, 2011 | 16.35 | 16.53 | 15.96 | 16.04 | 14,754,911 | +0.08(+0.52%) |
Sep 26, 2011 | 16.14 | 16.23 | 15.54 | 15.96 | 11,231,684 | +0.06(+0.38%) |
Sep 23, 2011 | 14.97 | 16.11 | 14.97 | 15.90 | 18,124,966 | +0.58(+3.75%) |
Sep 22, 2011 | 15.59 | 15.89 | 15.17 | 15.32 | 22,829,520 | -0.79(-4.89%) |
Sep 21, 2011 | 16.95 | 17.19 | 16.07 | 16.11 | 13,008,342 | -0.87(-5.13%) |
Sep 20, 2011 | 17.45 | 17.49 | 16.97 | 16.98 | 12,557,281 | -0.47(-2.69%) |
Sep 19, 2011 | 16.77 | 17.54 | 16.69 | 17.45 | 18,600,408 | +0.33(+1.95%) |
Sep 16, 2011 | 17.17 | 17.24 | 16.91 | 17.12 | 10,485,497 | -0.07(-0.40%) |
Sep 15, 2011 | 17.10 | 17.25 | 16.77 | 17.19 | 10,618,393 | +0.39(+2.34%) |
Sep 14, 2011 | 16.82 | 17.03 | 16.37 | 16.79 | 15,352,107 | +0.14(+0.82%) |
Sep 13, 2011 | 16.56 | 16.91 | 16.28 | 16.66 | 14,779,583 | +0.10(+0.59%) |
Sep 12, 2011 | 16.01 | 16.62 | 15.90 | 16.56 | 12,317,264 | +0.08(+0.51%) |
Sep 09, 2011 | 16.93 | 17.00 | 16.25 | 16.47 | 15,745,055 | -0.55(-3.20%) |
Sep 08, 2011 | 17.25 | 17.51 | 16.84 | 17.02 | 15,562,686 | -0.29(-1.66%) |
Sep 07, 2011 | 16.52 | 17.44 | 16.52 | 17.31 | 17,697,344 | +1.08(+6.62%) |
Sep 06, 2011 | 16.17 | 16.34 | 15.81 | 16.23 | 18,864,790 | -0.48(-2.85%) |
Sep 02, 2011 | 16.97 | 17.07 | 16.45 | 16.71 | 18,606,366 | -0.73(-4.17%) |