Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.71 | 18.83 | 17.86 | 17.95 | 15,040,716 | -0.51(-2.76%) |
Nov 29, 2011 | 17.64 | 18.54 | 17.56 | 18.46 | 13,527,031 | +0.91(+5.17%) |
Nov 28, 2011 | 17.86 | 17.91 | 17.37 | 17.55 | 8,613,311 | +0.57(+3.36%) |
Nov 25, 2011 | 16.92 | 17.48 | 16.92 | 16.98 | 4,219,768 | -0.05(-0.31%) |
Nov 23, 2011 | 17.21 | 17.34 | 16.98 | 17.03 | 4,866,075 | -0.31(-1.80%) |
Nov 22, 2011 | 17.41 | 17.51 | 17.16 | 17.35 | 6,916,439 | -0.15(-0.87%) |
Nov 21, 2011 | 17.64 | 17.72 | 17.10 | 17.50 | 9,274,611 | -0.43(-2.40%) |
Nov 18, 2011 | 18.25 | 18.35 | 17.82 | 17.93 | 8,168,425 | -0.30(-1.67%) |
Nov 17, 2011 | 18.61 | 18.66 | 18.05 | 18.23 | 9,245,977 | -0.36(-1.92%) |
Nov 16, 2011 | 18.39 | 18.78 | 18.33 | 18.59 | 9,856,200 | +0.00(+0.00%) |
Nov 15, 2011 | 18.17 | 18.62 | 18.17 | 18.59 | 10,705,534 | +0.28(+1.52%) |
Nov 14, 2011 | 18.50 | 18.64 | 18.23 | 18.31 | 5,741,899 | -0.30(-1.60%) |
Nov 11, 2011 | 18.30 | 18.79 | 18.29 | 18.61 | 7,827,590 | +0.52(+2.89%) |
Nov 10, 2011 | 18.34 | 18.61 | 17.90 | 18.09 | 11,564,314 | +0.05(+0.29%) |
Nov 09, 2011 | 17.64 | 18.52 | 17.64 | 18.03 | 15,378,313 | +0.25(+1.42%) |
Nov 08, 2011 | 17.56 | 17.81 | 17.14 | 17.78 | 10,025,463 | +0.25(+1.44%) |
Nov 07, 2011 | 18.01 | 18.24 | 17.38 | 17.53 | 10,073,873 | -0.56(-3.11%) |
Nov 04, 2011 | 17.69 | 18.23 | 17.69 | 18.09 | 8,006,899 | +0.20(+1.11%) |
Nov 03, 2011 | 17.77 | 17.92 | 17.21 | 17.90 | 8,156,510 | +0.28(+1.58%) |
Nov 02, 2011 | 17.53 | 17.89 | 17.49 | 17.62 | 9,062,103 | +0.44(+2.55%) |
Nov 01, 2011 | 16.91 | 17.54 | 16.78 | 17.18 | 7,868,232 | -0.20(-1.14%) |
Oct 31, 2011 | 17.66 | 17.86 | 17.29 | 17.38 | 9,959,425 | -0.18(-1.02%) |
Oct 28, 2011 | 18.05 | 18.11 | 17.39 | 17.56 | 9,952,900 | -0.36(-2.03%) |
Oct 27, 2011 | 18.01 | 18.29 | 17.86 | 17.92 | 13,503,401 | +0.27(+1.50%) |
Oct 26, 2011 | 17.52 | 17.79 | 17.15 | 17.66 | 9,247,307 | +0.40(+2.30%) |
Oct 25, 2011 | 17.30 | 17.61 | 17.16 | 17.26 | 5,688,051 | -0.25(-1.44%) |
Oct 24, 2011 | 17.31 | 17.78 | 17.29 | 17.51 | 6,145,022 | +0.23(+1.34%) |
Oct 21, 2011 | 17.23 | 17.48 | 17.02 | 17.28 | 5,404,085 | +0.23(+1.36%) |
Oct 20, 2011 | 16.56 | 17.10 | 16.33 | 17.05 | 7,675,274 | +0.46(+2.76%) |
Oct 19, 2011 | 16.72 | 16.85 | 16.48 | 16.59 | 5,946,868 | -0.23(-1.34%) |
Oct 18, 2011 | 16.52 | 16.99 | 16.25 | 16.82 | 7,278,901 | +0.34(+2.05%) |
Oct 17, 2011 | 16.85 | 17.06 | 16.44 | 16.48 | 6,050,665 | -0.52(-3.08%) |
Oct 14, 2011 | 17.17 | 17.25 | 16.85 | 17.00 | 5,970,972 | +0.07(+0.43%) |
Oct 13, 2011 | 17.04 | 17.25 | 16.88 | 16.93 | 5,826,372 | -0.18(-1.05%) |
Oct 12, 2011 | 17.19 | 17.43 | 16.93 | 17.11 | 7,462,019 | +0.02(+0.12%) |
Oct 11, 2011 | 16.64 | 17.14 | 16.52 | 17.09 | 7,456,667 | +0.46(+2.79%) |
Oct 10, 2011 | 16.70 | 16.76 | 16.43 | 16.62 | 7,055,049 | +0.21(+1.29%) |
Oct 07, 2011 | 16.46 | 16.87 | 16.39 | 16.41 | 15,171,544 | +0.34(+2.10%) |
Oct 06, 2011 | 15.79 | 16.07 | 15.79 | 16.07 | 7,598,510 | +0.73(+4.75%) |
Oct 05, 2011 | 15.20 | 15.47 | 15.03 | 15.34 | 13,792,057 | +0.25(+1.67%) |
Oct 04, 2011 | 14.47 | 15.11 | 14.44 | 15.09 | 13,939,045 | +0.44(+2.98%) |
Oct 03, 2011 | 15.36 | 15.58 | 14.64 | 14.66 | 14,364,861 | -0.78(-5.06%) |
Sep 30, 2011 | 15.82 | 15.87 | 15.43 | 15.44 | 7,787,712 | -0.61(-3.80%) |
Sep 29, 2011 | 16.39 | 16.49 | 15.63 | 16.05 | 12,392,971 | -0.06(-0.37%) |
Sep 28, 2011 | 16.32 | 16.36 | 16.07 | 16.11 | 13,310,097 | -0.14(-0.89%) |
Sep 27, 2011 | 16.88 | 16.92 | 16.15 | 16.25 | 13,967,271 | -0.35(-2.10%) |
Sep 26, 2011 | 15.99 | 16.64 | 15.86 | 16.60 | 7,266,496 | +0.68(+4.30%) |
Sep 23, 2011 | 15.89 | 16.04 | 15.76 | 15.92 | 9,785,112 | -0.05(-0.29%) |
Sep 22, 2011 | 15.38 | 16.10 | 15.35 | 15.96 | 14,010,838 | +0.09(+0.54%) |
Sep 21, 2011 | 16.36 | 16.53 | 15.87 | 15.88 | 6,619,156 | -0.44(-2.70%) |
Sep 20, 2011 | 16.61 | 16.84 | 16.30 | 16.32 | 8,628,271 | -0.20(-1.23%) |
Sep 19, 2011 | 16.48 | 16.63 | 16.31 | 16.52 | 8,212,687 | -0.22(-1.30%) |
Sep 16, 2011 | 17.05 | 17.18 | 16.62 | 16.74 | 16,362,054 | -0.16(-0.97%) |
Sep 15, 2011 | 15.97 | 16.92 | 15.97 | 16.90 | 19,059,428 | +1.10(+6.96%) |
Sep 14, 2011 | 15.18 | 16.03 | 15.07 | 15.80 | 19,996,086 | +0.43(+2.83%) |
Sep 13, 2011 | 16.26 | 16.26 | 14.97 | 15.37 | 49,960,312 | -1.06(-6.45%) |
Sep 12, 2011 | 15.99 | 16.59 | 15.84 | 16.43 | 13,287,640 | +0.30(+1.88%) |
Sep 09, 2011 | 15.71 | 16.24 | 15.63 | 16.13 | 11,638,712 | +0.20(+1.24%) |
Sep 08, 2011 | 16.04 | 16.07 | 15.80 | 15.93 | 7,274,008 | -0.23(-1.43%) |
Sep 07, 2011 | 15.55 | 16.16 | 15.45 | 16.16 | 8,238,167 | +0.82(+5.36%) |
Sep 06, 2011 | 15.36 | 15.47 | 15.14 | 15.34 | 12,182,827 | -0.53(-3.32%) |
Sep 02, 2011 | 16.08 | 16.13 | 15.73 | 15.86 | 7,745,027 | -0.45(-2.78%) |