Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.70 | 17.72 | 16.96 | 17.05 | 5,014,411 | -0.02(-0.14%) |
Nov 29, 2011 | 16.66 | 17.15 | 16.65 | 17.07 | 5,575,077 | +0.43(+2.57%) |
Nov 28, 2011 | 17.17 | 17.17 | 16.58 | 16.64 | 4,178,840 | -0.12(-0.69%) |
Nov 25, 2011 | 16.18 | 16.76 | 16.16 | 16.76 | 2,008,287 | +0.57(+3.50%) |
Nov 23, 2011 | 16.35 | 16.50 | 16.18 | 16.19 | 4,213,212 | -0.34(-2.06%) |
Nov 22, 2011 | 16.60 | 16.73 | 16.42 | 16.53 | 5,641,417 | +0.01(+0.07%) |
Nov 21, 2011 | 16.39 | 16.74 | 16.18 | 16.52 | 2,973,571 | +0.20(+1.20%) |
Nov 18, 2011 | 16.61 | 16.75 | 16.33 | 16.33 | 4,641,431 | -0.04(-0.25%) |
Nov 17, 2011 | 16.11 | 16.42 | 15.95 | 16.37 | 6,369,951 | +0.32(+1.98%) |
Nov 16, 2011 | 16.12 | 16.19 | 15.90 | 16.05 | 5,333,378 | -0.11(-0.68%) |
Nov 15, 2011 | 16.03 | 16.25 | 15.92 | 16.16 | 5,138,189 | +0.13(+0.83%) |
Nov 14, 2011 | 15.89 | 16.07 | 15.71 | 16.02 | 3,723,538 | +0.09(+0.58%) |
Nov 11, 2011 | 16.04 | 16.26 | 15.85 | 15.93 | 3,181,481 | +0.08(+0.51%) |
Nov 10, 2011 | 15.85 | 15.98 | 15.55 | 15.85 | 2,733,218 | +0.23(+1.48%) |
Nov 09, 2011 | 16.27 | 16.32 | 15.62 | 15.62 | 2,981,422 | -0.65(-3.98%) |
Nov 08, 2011 | 16.31 | 16.42 | 16.07 | 16.27 | 2,566,783 | +0.11(+0.68%) |
Nov 07, 2011 | 16.38 | 16.51 | 15.98 | 16.16 | 3,067,016 | -0.20(-1.24%) |
Nov 04, 2011 | 16.32 | 16.44 | 16.06 | 16.36 | 3,398,405 | +0.08(+0.50%) |
Nov 03, 2011 | 16.34 | 16.46 | 15.98 | 16.28 | 5,525,178 | +0.06(+0.39%) |
Nov 02, 2011 | 16.47 | 16.47 | 16.01 | 16.22 | 4,075,337 | +0.14(+0.86%) |
Nov 01, 2011 | 16.24 | 16.45 | 15.84 | 16.08 | 5,939,611 | -0.45(-2.73%) |
Oct 31, 2011 | 16.70 | 16.76 | 16.34 | 16.53 | 5,814,305 | -0.29(-1.72%) |
Oct 28, 2011 | 18.12 | 17.00 | 16.47 | 16.82 | 4,876,597 | -0.20(-1.15%) |
Oct 27, 2011 | 17.31 | 17.42 | 16.85 | 17.01 | 10,560,010 | -0.13(-0.74%) |
Oct 26, 2011 | 17.63 | 17.63 | 17.10 | 17.14 | 8,837,318 | -0.26(-1.49%) |
Oct 25, 2011 | 17.26 | 17.49 | 16.87 | 17.40 | 5,528,840 | +0.08(+0.43%) |
Oct 24, 2011 | 17.36 | 17.36 | 16.63 | 17.33 | 6,536,760 | +0.44(+2.60%) |
Oct 21, 2011 | 16.70 | 16.89 | 16.39 | 16.89 | 6,434,093 | +0.57(+3.51%) |
Oct 20, 2011 | 16.20 | 16.90 | 16.08 | 16.31 | 9,882,371 | +0.38(+2.36%) |
Oct 19, 2011 | 16.07 | 16.38 | 15.81 | 15.94 | 9,813,860 | -0.28(-1.71%) |
Oct 18, 2011 | 16.27 | 16.57 | 15.64 | 16.22 | 13,030,498 | -0.08(-0.46%) |
Oct 17, 2011 | 16.24 | 17.19 | 16.04 | 16.29 | 19,517,136 | +0.75(+4.83%) |
Oct 14, 2011 | 15.77 | 15.77 | 15.42 | 15.54 | 1,691,392 | -0.02(-0.11%) |
Oct 13, 2011 | 15.44 | 15.68 | 15.26 | 15.56 | 910,456 | +0.01(+0.07%) |
Oct 12, 2011 | 15.66 | 15.69 | 15.44 | 15.55 | 1,197,645 | +0.03(+0.19%) |
Oct 11, 2011 | 15.52 | 15.75 | 15.42 | 15.52 | 1,149,485 | -0.01(-0.07%) |
Oct 10, 2011 | 15.53 | 15.58 | 15.33 | 15.53 | 1,358,901 | +0.31(+2.01%) |
Oct 07, 2011 | 15.51 | 15.57 | 15.15 | 15.22 | 772,554 | -0.21(-1.35%) |
Oct 06, 2011 | 15.30 | 15.52 | 15.28 | 15.43 | 1,377,126 | +0.06(+0.41%) |
Oct 05, 2011 | 15.13 | 15.43 | 14.93 | 15.37 | 2,064,531 | +0.31(+2.07%) |
Oct 04, 2011 | 14.68 | 15.16 | 14.25 | 15.05 | 4,298,598 | +0.33(+2.24%) |
Oct 03, 2011 | 14.86 | 14.92 | 14.45 | 14.72 | 1,488,739 | -0.24(-1.58%) |
Sep 30, 2011 | 15.09 | 15.17 | 14.86 | 14.96 | 1,331,911 | -0.25(-1.63%) |
Sep 29, 2011 | 15.63 | 15.71 | 14.94 | 15.21 | 1,386,603 | -0.17(-1.13%) |
Sep 28, 2011 | 15.55 | 15.71 | 15.35 | 15.38 | 1,548,048 | -0.24(-1.52%) |
Sep 27, 2011 | 15.53 | 15.81 | 15.50 | 15.62 | 3,055,931 | +0.40(+2.62%) |
Sep 26, 2011 | 14.79 | 15.23 | 14.56 | 15.22 | 2,363,905 | +0.47(+3.21%) |
Sep 23, 2011 | 14.86 | 14.94 | 14.55 | 14.75 | 1,210,749 | -0.10(-0.66%) |
Sep 22, 2011 | 15.06 | 15.26 | 14.64 | 14.85 | 2,996,665 | -0.50(-3.24%) |
Sep 21, 2011 | 15.51 | 15.72 | 15.30 | 15.34 | 2,424,053 | -0.09(-0.56%) |
Sep 20, 2011 | 15.54 | 15.54 | 15.33 | 15.43 | 1,470,334 | +0.01(+0.07%) |
Sep 19, 2011 | 14.57 | 15.78 | 14.54 | 15.42 | 6,543,682 | +0.68(+4.63%) |
Sep 16, 2011 | 14.86 | 14.90 | 14.57 | 14.74 | 3,261,387 | -0.02(-0.16%) |
Sep 15, 2011 | 14.71 | 14.93 | 14.64 | 14.76 | 817,130 | +0.17(+1.15%) |
Sep 14, 2011 | 14.56 | 14.61 | 14.31 | 14.59 | 1,444,128 | +0.16(+1.12%) |
Sep 13, 2011 | 14.50 | 14.58 | 14.23 | 14.43 | 1,818,631 | +0.01(+0.04%) |
Sep 12, 2011 | 14.24 | 14.43 | 14.04 | 14.42 | 1,635,990 | +0.06(+0.44%) |
Sep 09, 2011 | 14.53 | 14.66 | 14.30 | 14.36 | 1,975,514 | -0.32(-2.17%) |
Sep 08, 2011 | 14.66 | 14.87 | 14.56 | 14.68 | 1,700,236 | -0.02(-0.16%) |
Sep 07, 2011 | 14.86 | 14.96 | 14.58 | 14.70 | 1,549,856 | +0.04(+0.28%) |
Sep 06, 2011 | 14.30 | 14.70 | 14.22 | 14.66 | 1,212,899 | +0.10(+0.71%) |
Sep 02, 2011 | 14.70 | 14.72 | 14.48 | 14.56 | 981,229 | -0.31(-2.06%) |