Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.36 | 17.67 | 17.20 | 17.67 | 6,012,213 | +1.05(+6.29%) |
Nov 29, 2011 | 16.61 | 16.84 | 16.51 | 16.62 | 3,960,464 | +0.03(+0.21%) |
Nov 28, 2011 | 16.61 | 16.76 | 16.36 | 16.58 | 4,360,789 | +0.60(+3.76%) |
Nov 25, 2011 | 15.89 | 16.24 | 15.84 | 15.98 | 2,772,894 | -0.02(-0.11%) |
Nov 23, 2011 | 17.27 | 17.27 | 15.97 | 16.00 | 6,831,485 | -1.50(-8.57%) |
Nov 22, 2011 | 17.74 | 17.79 | 17.35 | 17.50 | 5,333,519 | -0.34(-1.91%) |
Nov 21, 2011 | 17.39 | 17.89 | 17.29 | 17.84 | 5,809,334 | +0.13(+0.74%) |
Nov 18, 2011 | 17.83 | 17.94 | 17.56 | 17.71 | 4,571,352 | +0.08(+0.45%) |
Nov 17, 2011 | 18.15 | 18.20 | 17.45 | 17.63 | 4,253,919 | -0.55(-3.02%) |
Nov 16, 2011 | 18.16 | 18.55 | 18.10 | 18.18 | 3,690,979 | -0.24(-1.32%) |
Nov 15, 2011 | 17.94 | 18.60 | 17.87 | 18.42 | 2,989,040 | +0.39(+2.18%) |
Nov 14, 2011 | 18.07 | 18.27 | 17.89 | 18.03 | 2,304,556 | -0.19(-1.05%) |
Nov 11, 2011 | 17.95 | 18.34 | 17.94 | 18.22 | 2,634,039 | +0.56(+3.16%) |
Nov 10, 2011 | 17.60 | 17.94 | 17.34 | 17.67 | 3,811,517 | +0.45(+2.63%) |
Nov 09, 2011 | 17.69 | 17.69 | 17.13 | 17.21 | 4,428,623 | -1.02(-5.62%) |
Nov 08, 2011 | 18.12 | 18.39 | 17.94 | 18.24 | 3,942,288 | +0.26(+1.45%) |
Nov 07, 2011 | 17.89 | 18.00 | 17.40 | 17.98 | 3,600,314 | +0.10(+0.58%) |
Nov 04, 2011 | 17.73 | 18.00 | 17.46 | 17.87 | 3,838,127 | -0.02(-0.10%) |
Nov 03, 2011 | 17.58 | 17.94 | 17.04 | 17.89 | 4,258,155 | +0.70(+4.09%) |
Nov 02, 2011 | 17.47 | 17.54 | 16.92 | 17.19 | 4,734,055 | +0.08(+0.46%) |
Nov 01, 2011 | 17.17 | 17.62 | 16.83 | 17.11 | 6,368,485 | -0.74(-4.13%) |
Oct 31, 2011 | 18.24 | 18.24 | 17.82 | 17.85 | 3,918,630 | -0.66(-3.56%) |
Oct 28, 2011 | 18.38 | 18.65 | 18.23 | 18.51 | 6,237,191 | +0.17(+0.95%) |
Oct 27, 2011 | 18.28 | 18.42 | 17.93 | 18.33 | 8,577,826 | +0.83(+4.76%) |
Oct 26, 2011 | 17.36 | 17.63 | 16.99 | 17.50 | 6,100,642 | +0.37(+2.18%) |
Oct 25, 2011 | 17.66 | 17.73 | 17.06 | 17.13 | 4,177,853 | -0.73(-4.08%) |
Oct 24, 2011 | 17.36 | 17.98 | 17.32 | 17.85 | 4,698,821 | +0.56(+3.26%) |
Oct 21, 2011 | 16.98 | 17.35 | 16.83 | 17.29 | 4,970,853 | +0.54(+3.21%) |
Oct 20, 2011 | 16.95 | 17.10 | 16.50 | 16.75 | 4,435,445 | -0.21(-1.23%) |
Oct 19, 2011 | 17.33 | 17.38 | 16.84 | 16.96 | 4,123,389 | -0.45(-2.59%) |
Oct 18, 2011 | 17.02 | 17.55 | 16.53 | 17.41 | 5,589,065 | +0.39(+2.29%) |
Oct 17, 2011 | 17.23 | 17.32 | 16.88 | 17.02 | 4,692,305 | -0.40(-2.29%) |
Oct 14, 2011 | 17.79 | 17.79 | 17.13 | 17.42 | 4,095,606 | +0.03(+0.15%) |
Oct 13, 2011 | 17.43 | 17.66 | 17.01 | 17.39 | 5,486,644 | -0.12(-0.69%) |
Oct 12, 2011 | 17.42 | 17.92 | 17.36 | 17.52 | 5,161,096 | +0.30(+1.77%) |
Oct 11, 2011 | 17.35 | 17.37 | 17.03 | 17.21 | 4,451,156 | -0.28(-1.59%) |
Oct 10, 2011 | 16.45 | 17.64 | 16.45 | 17.49 | 9,416,004 | +1.35(+8.33%) |
Oct 07, 2011 | 16.49 | 16.58 | 15.94 | 16.14 | 5,204,899 | -0.23(-1.43%) |
Oct 06, 2011 | 16.19 | 16.44 | 16.10 | 16.38 | 7,145,055 | +0.15(+0.91%) |
Oct 05, 2011 | 15.64 | 16.33 | 15.58 | 16.23 | 10,016,795 | +0.58(+3.72%) |
Oct 04, 2011 | 14.53 | 15.66 | 14.42 | 15.65 | 7,564,122 | +0.86(+5.81%) |
Oct 03, 2011 | 15.47 | 16.05 | 14.73 | 14.79 | 7,515,178 | -0.65(-4.22%) |
Sep 30, 2011 | 15.81 | 16.09 | 15.44 | 15.44 | 8,086,781 | -0.75(-4.61%) |
Sep 29, 2011 | 16.68 | 16.68 | 15.62 | 16.19 | 8,514,658 | -0.16(-1.01%) |
Sep 28, 2011 | 16.39 | 16.75 | 16.08 | 16.35 | 20,240,990 | +1.27(+8.40%) |
Sep 27, 2011 | 15.02 | 15.43 | 14.85 | 15.09 | 7,885,087 | +0.56(+3.89%) |
Sep 26, 2011 | 14.29 | 14.54 | 13.58 | 14.52 | 5,290,770 | +0.39(+2.76%) |
Sep 23, 2011 | 13.79 | 14.23 | 13.67 | 14.13 | 3,232,950 | +0.17(+1.24%) |
Sep 22, 2011 | 13.86 | 14.30 | 13.64 | 13.96 | 6,272,537 | -0.66(-4.51%) |
Sep 21, 2011 | 15.04 | 15.29 | 14.60 | 14.62 | 3,638,114 | -0.39(-2.60%) |
Sep 20, 2011 | 15.24 | 15.40 | 14.98 | 15.01 | 3,367,566 | -0.19(-1.26%) |
Sep 19, 2011 | 14.91 | 15.29 | 14.75 | 15.20 | 3,154,500 | -0.13(-0.85%) |
Sep 16, 2011 | 15.35 | 15.38 | 14.94 | 15.33 | 3,894,634 | +0.02(+0.11%) |
Sep 15, 2011 | 15.35 | 15.41 | 14.96 | 15.31 | 3,989,881 | +0.15(+0.97%) |
Sep 14, 2011 | 14.64 | 15.42 | 14.37 | 15.16 | 4,715,007 | +0.62(+4.24%) |
Sep 13, 2011 | 14.09 | 14.61 | 13.98 | 14.55 | 4,139,863 | +0.63(+4.55%) |
Sep 12, 2011 | 13.44 | 13.94 | 13.35 | 13.91 | 4,072,634 | +0.23(+1.71%) |
Sep 09, 2011 | 13.97 | 14.20 | 13.47 | 13.68 | 4,331,742 | -0.58(-4.08%) |
Sep 08, 2011 | 14.50 | 14.68 | 14.14 | 14.26 | 3,471,696 | -0.36(-2.43%) |
Sep 07, 2011 | 14.15 | 14.67 | 14.14 | 14.62 | 5,885,878 | +0.81(+5.85%) |
Sep 06, 2011 | 13.58 | 13.93 | 12.96 | 13.81 | 7,559,922 | -0.40(-2.81%) |
Sep 02, 2011 | 14.18 | 14.33 | 14.02 | 14.21 | 5,156,146 | -0.32(-2.21%) |