Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.54 | 18.66 | 17.69 | 17.78 | 15,180,885 | -0.51(-2.76%) |
Nov 29, 2011 | 17.47 | 18.37 | 17.40 | 18.29 | 13,653,092 | +0.90(+5.17%) |
Nov 28, 2011 | 17.69 | 17.74 | 17.21 | 17.39 | 8,693,581 | +0.56(+3.36%) |
Nov 25, 2011 | 16.77 | 17.32 | 16.77 | 16.82 | 4,259,094 | -0.05(-0.31%) |
Nov 23, 2011 | 17.05 | 17.18 | 16.82 | 16.88 | 4,911,424 | -0.31(-1.80%) |
Nov 22, 2011 | 17.25 | 17.35 | 17.00 | 17.19 | 6,980,895 | -0.15(-0.87%) |
Nov 21, 2011 | 17.47 | 17.55 | 16.94 | 17.34 | 9,361,043 | -0.43(-2.40%) |
Nov 18, 2011 | 18.08 | 18.18 | 17.66 | 17.76 | 8,244,548 | -0.30(-1.67%) |
Nov 17, 2011 | 18.44 | 18.48 | 17.89 | 18.06 | 9,332,143 | -0.35(-1.92%) |
Nov 16, 2011 | 18.22 | 18.60 | 18.16 | 18.42 | 9,948,053 | +0.00(+0.00%) |
Nov 15, 2011 | 18.01 | 18.45 | 18.01 | 18.42 | 10,805,301 | +0.28(+1.52%) |
Nov 14, 2011 | 18.33 | 18.47 | 18.06 | 18.14 | 5,795,409 | -0.30(-1.60%) |
Nov 11, 2011 | 18.13 | 18.62 | 18.12 | 18.44 | 7,900,537 | +0.52(+2.89%) |
Nov 10, 2011 | 18.17 | 18.44 | 17.74 | 17.92 | 11,672,084 | +0.05(+0.29%) |
Nov 09, 2011 | 17.48 | 18.35 | 17.47 | 17.87 | 15,521,628 | +0.25(+1.42%) |
Nov 08, 2011 | 17.40 | 17.64 | 16.98 | 17.62 | 10,118,893 | +0.25(+1.44%) |
Nov 07, 2011 | 17.85 | 18.07 | 17.22 | 17.37 | 10,167,754 | -0.56(-3.11%) |
Nov 04, 2011 | 17.53 | 18.06 | 17.53 | 17.93 | 8,081,517 | +0.20(+1.11%) |
Nov 03, 2011 | 17.61 | 17.76 | 17.05 | 17.73 | 8,232,523 | +0.28(+1.58%) |
Nov 02, 2011 | 17.37 | 17.72 | 17.33 | 17.45 | 9,146,554 | +0.43(+2.55%) |
Nov 01, 2011 | 16.75 | 17.38 | 16.63 | 17.02 | 7,941,558 | -0.20(-1.14%) |
Oct 31, 2011 | 17.49 | 17.70 | 17.13 | 17.22 | 10,052,239 | -0.18(-1.02%) |
Oct 28, 2011 | 17.88 | 17.94 | 17.23 | 17.40 | 10,045,654 | -0.36(-2.03%) |
Oct 27, 2011 | 17.84 | 18.12 | 17.70 | 17.76 | 13,629,242 | +0.26(+1.50%) |
Oct 26, 2011 | 17.36 | 17.63 | 16.99 | 17.49 | 9,333,485 | +0.39(+2.30%) |
Oct 25, 2011 | 17.14 | 17.45 | 17.00 | 17.10 | 5,741,059 | -0.25(-1.44%) |
Oct 24, 2011 | 17.15 | 17.62 | 17.13 | 17.35 | 6,202,289 | +0.23(+1.34%) |
Oct 21, 2011 | 17.07 | 17.32 | 16.86 | 17.12 | 5,454,447 | +0.23(+1.36%) |
Oct 20, 2011 | 16.41 | 16.94 | 16.18 | 16.89 | 7,746,802 | +0.45(+2.76%) |
Oct 19, 2011 | 16.56 | 16.69 | 16.33 | 16.44 | 6,002,288 | -0.22(-1.34%) |
Oct 18, 2011 | 16.37 | 16.83 | 16.10 | 16.66 | 7,346,735 | +0.33(+2.05%) |
Oct 17, 2011 | 16.69 | 16.90 | 16.29 | 16.33 | 6,107,052 | -0.52(-3.08%) |
Oct 14, 2011 | 17.01 | 17.09 | 16.69 | 16.84 | 6,026,617 | +0.07(+0.43%) |
Oct 13, 2011 | 16.88 | 17.09 | 16.72 | 16.77 | 5,880,669 | -0.18(-1.05%) |
Oct 12, 2011 | 17.03 | 17.27 | 16.78 | 16.95 | 7,531,560 | +0.02(+0.12%) |
Oct 11, 2011 | 16.49 | 16.98 | 16.36 | 16.93 | 7,526,158 | +0.46(+2.79%) |
Oct 10, 2011 | 16.54 | 16.61 | 16.28 | 16.47 | 7,120,796 | +0.21(+1.29%) |
Oct 07, 2011 | 16.31 | 16.72 | 16.24 | 16.26 | 15,312,931 | +0.33(+2.10%) |
Oct 06, 2011 | 15.64 | 15.92 | 15.64 | 15.92 | 7,669,322 | +0.72(+4.75%) |
Oct 05, 2011 | 15.06 | 15.33 | 14.89 | 15.20 | 13,920,589 | +0.25(+1.67%) |
Oct 04, 2011 | 14.34 | 14.97 | 14.30 | 14.95 | 14,068,947 | +0.43(+2.98%) |
Oct 03, 2011 | 15.22 | 15.43 | 14.51 | 14.52 | 14,498,731 | -0.77(-5.06%) |
Sep 30, 2011 | 15.68 | 15.73 | 15.29 | 15.29 | 7,860,288 | -0.60(-3.80%) |
Sep 29, 2011 | 16.24 | 16.34 | 15.48 | 15.90 | 12,508,464 | -0.06(-0.37%) |
Sep 28, 2011 | 16.17 | 16.21 | 15.92 | 15.96 | 13,434,137 | -0.14(-0.89%) |
Sep 27, 2011 | 16.72 | 16.76 | 16.00 | 16.10 | 14,097,437 | -0.35(-2.10%) |
Sep 26, 2011 | 15.84 | 16.49 | 15.72 | 16.45 | 7,334,215 | +0.68(+4.30%) |
Sep 23, 2011 | 15.74 | 15.89 | 15.62 | 15.77 | 9,876,302 | -0.05(-0.29%) |
Sep 22, 2011 | 15.23 | 15.95 | 15.21 | 15.81 | 14,141,409 | +0.08(+0.54%) |
Sep 21, 2011 | 16.21 | 16.37 | 15.72 | 15.73 | 6,680,842 | -0.44(-2.70%) |
Sep 20, 2011 | 16.46 | 16.68 | 16.15 | 16.17 | 8,708,681 | -0.20(-1.24%) |
Sep 19, 2011 | 16.33 | 16.48 | 16.16 | 16.37 | 8,289,223 | -0.22(-1.30%) |
Sep 16, 2011 | 16.90 | 17.02 | 16.47 | 16.58 | 16,514,537 | -0.16(-0.97%) |
Sep 15, 2011 | 15.82 | 16.77 | 15.82 | 16.75 | 19,237,048 | +1.09(+6.96%) |
Sep 14, 2011 | 15.04 | 15.88 | 14.93 | 15.66 | 20,182,436 | +0.43(+2.83%) |
Sep 13, 2011 | 16.11 | 16.11 | 14.83 | 15.23 | 50,425,908 | -1.05(-6.45%) |
Sep 12, 2011 | 15.84 | 16.43 | 15.70 | 16.28 | 13,411,471 | +0.30(+1.88%) |
Sep 09, 2011 | 15.57 | 16.09 | 15.49 | 15.98 | 11,747,177 | +0.20(+1.24%) |
Sep 08, 2011 | 15.89 | 15.92 | 15.65 | 15.78 | 7,341,796 | -0.23(-1.43%) |
Sep 07, 2011 | 15.40 | 16.01 | 15.31 | 16.01 | 8,314,941 | +0.82(+5.36%) |
Sep 06, 2011 | 15.21 | 15.32 | 15.00 | 15.19 | 12,296,362 | -0.52(-3.32%) |
Sep 02, 2011 | 15.93 | 15.98 | 15.59 | 15.72 | 7,817,205 | -0.45(-2.78%) |