Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.96 | 16.18 | 15.90 | 16.16 | 14,676,169 | +0.74(+4.83%) |
Nov 29, 2011 | 15.74 | 15.83 | 15.41 | 15.42 | 10,097,166 | -0.33(-2.07%) |
Nov 28, 2011 | 15.90 | 16.27 | 15.68 | 15.74 | 11,802,053 | +0.30(+1.97%) |
Nov 25, 2011 | 15.35 | 15.72 | 15.34 | 15.44 | 3,632,738 | +0.08(+0.49%) |
Nov 23, 2011 | 15.55 | 15.71 | 15.23 | 15.36 | 12,639,357 | -0.37(-2.36%) |
Nov 22, 2011 | 15.88 | 16.03 | 15.71 | 15.74 | 9,601,592 | -0.24(-1.52%) |
Nov 21, 2011 | 16.02 | 16.08 | 15.59 | 15.98 | 15,488,217 | -0.48(-2.91%) |
Nov 18, 2011 | 16.71 | 16.84 | 16.41 | 16.46 | 8,686,415 | -0.08(-0.50%) |
Nov 17, 2011 | 17.25 | 17.27 | 16.37 | 16.54 | 16,720,828 | -0.65(-3.80%) |
Nov 16, 2011 | 17.64 | 17.72 | 17.17 | 17.19 | 12,247,191 | -0.53(-3.00%) |
Nov 15, 2011 | 17.31 | 17.86 | 17.16 | 17.72 | 18,267,694 | +0.27(+1.57%) |
Nov 14, 2011 | 17.13 | 17.68 | 17.09 | 17.45 | 17,696,096 | +0.36(+2.13%) |
Nov 11, 2011 | 17.42 | 17.54 | 16.87 | 17.09 | 20,339,262 | -0.14(-0.84%) |
Nov 10, 2011 | 17.03 | 17.35 | 16.65 | 17.23 | 20,901,980 | +0.30(+1.75%) |
Nov 09, 2011 | 17.51 | 17.89 | 16.81 | 16.94 | 43,347,564 | -2.07(-10.90%) |
Nov 08, 2011 | 18.37 | 19.11 | 18.20 | 19.01 | 26,173,112 | +0.78(+4.29%) |
Nov 07, 2011 | 18.17 | 18.33 | 17.85 | 18.23 | 12,889,101 | +0.30(+1.69%) |
Nov 04, 2011 | 18.13 | 18.16 | 17.69 | 17.92 | 12,454,392 | -0.32(-1.75%) |
Nov 03, 2011 | 18.08 | 18.31 | 17.28 | 18.24 | 26,285,242 | +0.63(+3.58%) |
Nov 02, 2011 | 17.99 | 18.01 | 17.40 | 17.61 | 18,911,700 | -0.10(-0.56%) |
Nov 01, 2011 | 18.84 | 18.90 | 17.65 | 17.71 | 33,413,512 | -1.91(-9.75%) |
Oct 31, 2011 | 19.68 | 19.86 | 19.44 | 19.62 | 11,663,139 | -0.46(-2.27%) |
Oct 28, 2011 | 19.90 | 20.15 | 19.74 | 20.08 | 14,133,292 | +0.10(+0.49%) |
Oct 27, 2011 | 19.64 | 20.09 | 19.13 | 19.98 | 24,255,622 | +1.01(+5.32%) |
Oct 26, 2011 | 18.98 | 19.19 | 18.74 | 18.97 | 23,050,472 | +0.10(+0.52%) |
Oct 25, 2011 | 18.87 | 19.12 | 18.34 | 18.87 | 14,997,386 | -0.09(-0.48%) |
Oct 24, 2011 | 18.43 | 19.16 | 18.41 | 18.96 | 17,828,644 | +0.48(+2.59%) |
Oct 21, 2011 | 17.76 | 18.51 | 17.61 | 18.48 | 16,276,166 | +1.06(+6.05%) |
Oct 20, 2011 | 17.47 | 17.60 | 17.09 | 17.43 | 12,499,230 | -0.10(-0.56%) |
Oct 19, 2011 | 17.85 | 17.88 | 17.43 | 17.53 | 10,012,823 | -0.34(-1.91%) |
Oct 18, 2011 | 17.60 | 18.12 | 17.28 | 17.87 | 18,619,280 | +0.27(+1.55%) |
Oct 17, 2011 | 18.35 | 18.36 | 17.57 | 17.60 | 11,373,247 | -0.74(-4.06%) |
Oct 14, 2011 | 17.98 | 18.34 | 17.73 | 18.34 | 19,436,748 | +0.77(+4.36%) |
Oct 13, 2011 | 17.75 | 17.75 | 17.08 | 17.57 | 12,987,202 | -0.20(-1.11%) |
Oct 12, 2011 | 17.41 | 18.20 | 17.35 | 17.77 | 22,794,204 | +0.69(+4.04%) |
Oct 11, 2011 | 17.03 | 17.22 | 16.91 | 17.08 | 13,510,264 | -0.09(-0.53%) |
Oct 10, 2011 | 17.09 | 17.43 | 16.97 | 17.17 | 14,875,169 | +0.46(+2.77%) |
Oct 07, 2011 | 17.14 | 17.41 | 16.56 | 16.71 | 19,072,336 | -0.26(-1.52%) |
Oct 06, 2011 | 17.07 | 17.16 | 16.70 | 16.97 | 17,766,874 | +0.06(+0.36%) |
Oct 05, 2011 | 16.19 | 16.92 | 15.76 | 16.91 | 22,600,232 | +0.65(+3.97%) |
Oct 04, 2011 | 14.76 | 16.29 | 14.46 | 16.26 | 31,376,218 | +1.28(+8.57%) |
Oct 03, 2011 | 15.33 | 15.87 | 14.92 | 14.98 | 18,369,018 | -0.34(-2.23%) |
Sep 30, 2011 | 15.52 | 15.56 | 15.26 | 15.32 | 13,379,036 | -0.44(-2.79%) |
Sep 29, 2011 | 15.73 | 15.92 | 15.27 | 15.76 | 14,202,322 | +0.27(+1.71%) |
Sep 28, 2011 | 16.09 | 16.27 | 15.46 | 15.49 | 13,332,456 | -0.59(-3.68%) |
Sep 27, 2011 | 16.40 | 16.57 | 16.00 | 16.09 | 14,716,091 | +0.08(+0.52%) |
Sep 26, 2011 | 16.18 | 16.27 | 15.58 | 16.00 | 11,202,134 | +0.06(+0.38%) |
Sep 23, 2011 | 15.01 | 16.15 | 15.01 | 15.94 | 18,077,280 | +0.58(+3.75%) |
Sep 22, 2011 | 15.63 | 15.93 | 15.21 | 15.36 | 22,769,456 | -0.79(-4.89%) |
Sep 21, 2011 | 17.00 | 17.23 | 16.11 | 16.15 | 12,974,117 | -0.87(-5.13%) |
Sep 20, 2011 | 17.50 | 17.54 | 17.02 | 17.03 | 12,524,242 | -0.47(-2.69%) |
Sep 19, 2011 | 16.81 | 17.59 | 16.74 | 17.50 | 18,551,472 | +0.33(+1.95%) |
Sep 16, 2011 | 17.22 | 17.28 | 16.96 | 17.16 | 10,457,910 | -0.07(-0.40%) |
Sep 15, 2011 | 17.15 | 17.30 | 16.81 | 17.23 | 10,590,456 | +0.39(+2.34%) |
Sep 14, 2011 | 16.87 | 17.07 | 16.41 | 16.84 | 15,311,716 | +0.14(+0.82%) |
Sep 13, 2011 | 16.60 | 16.95 | 16.32 | 16.70 | 14,740,698 | +0.10(+0.59%) |
Sep 12, 2011 | 16.05 | 16.66 | 15.94 | 16.60 | 12,284,857 | +0.08(+0.51%) |
Sep 09, 2011 | 16.97 | 17.04 | 16.30 | 16.52 | 15,703,630 | -0.55(-3.20%) |
Sep 08, 2011 | 17.30 | 17.56 | 16.88 | 17.06 | 15,521,741 | -0.29(-1.66%) |
Sep 07, 2011 | 16.56 | 17.49 | 16.56 | 17.35 | 17,650,782 | +1.08(+6.62%) |
Sep 06, 2011 | 16.21 | 16.38 | 15.85 | 16.27 | 18,815,156 | -0.48(-2.85%) |
Sep 02, 2011 | 17.01 | 17.12 | 16.50 | 16.75 | 18,557,412 | -0.73(-4.17%) |