Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.67 | 15.71 | 15.32 | 15.51 | 2,222,421 | +0.40(+2.65%) |
Nov 29, 2011 | 16.00 | 16.00 | 14.89 | 15.11 | 2,549,449 | -0.61(-3.88%) |
Nov 28, 2011 | 15.17 | 15.72 | 15.06 | 15.72 | 1,985,963 | +1.08(+7.38%) |
Nov 25, 2011 | 14.76 | 15.01 | 14.55 | 14.64 | 760,623 | -0.19(-1.28%) |
Nov 23, 2011 | 15.44 | 15.48 | 14.82 | 14.83 | 2,316,391 | -0.69(-4.45%) |
Nov 22, 2011 | 15.33 | 15.81 | 15.28 | 15.52 | 1,425,289 | +0.11(+0.71%) |
Nov 21, 2011 | 15.74 | 15.85 | 15.18 | 15.41 | 2,143,818 | -0.71(-4.40%) |
Nov 18, 2011 | 15.93 | 16.46 | 15.92 | 16.12 | 2,029,637 | +0.07(+0.44%) |
Nov 17, 2011 | 16.48 | 16.68 | 15.84 | 16.05 | 2,860,054 | -0.35(-2.13%) |
Nov 16, 2011 | 17.13 | 17.38 | 16.37 | 16.40 | 2,369,988 | -0.91(-5.26%) |
Nov 15, 2011 | 17.25 | 17.66 | 17.10 | 17.31 | 2,158,347 | -0.06(-0.35%) |
Nov 14, 2011 | 16.82 | 17.53 | 16.75 | 17.37 | 2,722,389 | +0.50(+2.96%) |
Nov 11, 2011 | 16.56 | 16.90 | 16.36 | 16.87 | 2,266,962 | +0.58(+3.56%) |
Nov 10, 2011 | 16.87 | 16.91 | 16.08 | 16.29 | 2,973,267 | -0.46(-2.75%) |
Nov 09, 2011 | 16.94 | 17.30 | 16.60 | 16.75 | 2,128,774 | -0.67(-3.85%) |
Nov 08, 2011 | 17.60 | 17.78 | 16.96 | 17.42 | 2,635,315 | -0.10(-0.57%) |
Nov 07, 2011 | 17.71 | 17.90 | 17.32 | 17.52 | 2,019,714 | -0.29(-1.63%) |
Nov 04, 2011 | 17.75 | 17.96 | 17.41 | 17.81 | 1,907,014 | -0.08(-0.45%) |
Nov 03, 2011 | 17.97 | 18.13 | 17.25 | 17.89 | 2,564,732 | +0.01(+0.06%) |
Nov 02, 2011 | 18.12 | 18.49 | 17.50 | 17.88 | 2,937,528 | +0.02(+0.11%) |
Nov 01, 2011 | 16.71 | 18.22 | 16.55 | 17.86 | 5,241,935 | +0.19(+1.08%) |
Oct 31, 2011 | 17.00 | 18.06 | 16.86 | 17.67 | 4,345,030 | +0.43(+2.49%) |
Oct 28, 2011 | 16.75 | 17.35 | 16.27 | 17.24 | 5,242,837 | +0.24(+1.41%) |
Oct 27, 2011 | 16.89 | 17.23 | 16.52 | 17.00 | 4,771,218 | +0.55(+3.34%) |
Oct 26, 2011 | 16.52 | 16.72 | 15.81 | 16.45 | 3,699,589 | +0.15(+0.92%) |
Oct 25, 2011 | 16.85 | 16.87 | 16.27 | 16.30 | 4,815,960 | -0.71(-4.17%) |
Oct 24, 2011 | 15.32 | 17.03 | 15.30 | 17.01 | 8,357,928 | +1.76(+11.54%) |
Oct 21, 2011 | 15.43 | 15.49 | 14.95 | 15.25 | 4,147,870 | +0.02(+0.13%) |
Oct 20, 2011 | 15.46 | 15.72 | 14.95 | 15.23 | 6,021,078 | -0.13(-0.85%) |
Oct 19, 2011 | 16.49 | 17.08 | 15.36 | 15.36 | 11,551,144 | -0.79(-4.89%) |
Oct 18, 2011 | 17.38 | 17.45 | 16.08 | 16.15 | 26,707,308 | -10.49(-39.38%) |
Oct 17, 2011 | 26.85 | 27.42 | 26.52 | 26.64 | 5,261,700 | -0.33(-1.22%) |
Oct 14, 2011 | 27.42 | 27.68 | 26.37 | 26.97 | 2,006,611 | +0.21(+0.78%) |
Oct 13, 2011 | 26.07 | 26.95 | 26.02 | 26.76 | 1,560,255 | +0.43(+1.63%) |
Oct 12, 2011 | 26.88 | 27.33 | 26.25 | 26.33 | 2,040,404 | -0.25(-0.94%) |
Oct 11, 2011 | 26.33 | 26.94 | 26.02 | 26.58 | 1,317,566 | +0.12(+0.45%) |
Oct 10, 2011 | 26.00 | 27.11 | 25.80 | 26.46 | 2,263,499 | +1.09(+4.30%) |
Oct 07, 2011 | 25.92 | 26.68 | 25.00 | 25.37 | 3,507,541 | -0.47(-1.82%) |
Oct 06, 2011 | 25.18 | 25.98 | 24.20 | 25.84 | 3,371,725 | +1.52(+6.25%) |
Oct 05, 2011 | 23.22 | 24.41 | 22.42 | 24.32 | 3,955,310 | +1.04(+4.47%) |
Oct 04, 2011 | 21.90 | 23.30 | 20.90 | 23.28 | 5,344,925 | +1.28(+5.82%) |
Oct 03, 2011 | 23.41 | 24.24 | 22.00 | 22.00 | 4,527,145 | -1.68(-7.09%) |
Sep 30, 2011 | 25.10 | 25.35 | 23.66 | 23.68 | 3,110,922 | -1.88(-7.36%) |
Sep 29, 2011 | 27.09 | 27.20 | 24.01 | 25.56 | 3,719,406 | -0.74(-2.81%) |
Sep 28, 2011 | 27.95 | 28.25 | 26.20 | 26.30 | 2,458,039 | -1.51(-5.43%) |
Sep 27, 2011 | 28.96 | 29.50 | 27.46 | 27.81 | 3,202,691 | -0.58(-2.04%) |
Sep 26, 2011 | 27.86 | 28.43 | 26.94 | 28.39 | 2,715,637 | +0.81(+2.94%) |
Sep 23, 2011 | 26.40 | 27.65 | 26.00 | 27.58 | 2,839,707 | +1.35(+5.15%) |
Sep 22, 2011 | 25.79 | 26.95 | 25.41 | 26.23 | 2,996,166 | -0.70(-2.60%) |
Sep 21, 2011 | 27.95 | 28.58 | 26.91 | 26.93 | 2,180,928 | -0.99(-3.55%) |
Sep 20, 2011 | 28.80 | 29.23 | 27.71 | 27.92 | 2,178,021 | -0.65(-2.28%) |
Sep 19, 2011 | 27.61 | 28.89 | 27.46 | 28.57 | 2,056,481 | +0.29(+1.03%) |
Sep 16, 2011 | 27.91 | 28.50 | 27.78 | 28.28 | 2,788,379 | +0.55(+1.98%) |
Sep 15, 2011 | 27.67 | 27.96 | 26.75 | 27.73 | 2,189,682 | +0.46(+1.69%) |
Sep 14, 2011 | 26.35 | 27.86 | 25.73 | 27.27 | 2,596,075 | +1.33(+5.13%) |
Sep 13, 2011 | 25.75 | 26.40 | 25.22 | 25.94 | 2,409,334 | +0.31(+1.21%) |
Sep 12, 2011 | 24.72 | 25.94 | 24.50 | 25.63 | 1,784,788 | +0.47(+1.87%) |
Sep 09, 2011 | 25.82 | 26.53 | 25.00 | 25.16 | 2,146,011 | -0.82(-3.16%) |
Sep 08, 2011 | 26.34 | 27.12 | 25.74 | 25.98 | 1,849,448 | -0.66(-2.48%) |
Sep 07, 2011 | 26.67 | 27.18 | 26.33 | 26.64 | 2,135,952 | +0.75(+2.90%) |
Sep 06, 2011 | 24.50 | 25.97 | 24.25 | 25.89 | 2,371,789 | +0.49(+1.93%) |
Sep 02, 2011 | 26.50 | 26.50 | 25.07 | 25.40 | 3,093,436 | -1.72(-6.34%) |