Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.89 | 20.26 | 19.85 | 20.24 | 2,296,115 | +1.13(+5.92%) |
Nov 29, 2011 | 19.47 | 19.55 | 18.99 | 19.11 | 2,984,381 | -0.34(-1.77%) |
Nov 28, 2011 | 19.18 | 19.64 | 19.13 | 19.45 | 2,076,912 | +0.90(+4.88%) |
Nov 25, 2011 | 18.38 | 18.83 | 18.24 | 18.55 | 1,207,523 | +0.12(+0.64%) |
Nov 23, 2011 | 18.58 | 18.82 | 18.43 | 18.43 | 1,990,120 | -0.40(-2.14%) |
Nov 22, 2011 | 18.68 | 19.05 | 18.54 | 18.83 | 2,177,265 | +0.10(+0.52%) |
Nov 21, 2011 | 18.74 | 18.88 | 18.47 | 18.74 | 1,857,162 | -0.29(-1.55%) |
Nov 18, 2011 | 19.22 | 19.26 | 18.83 | 19.03 | 2,524,475 | -0.08(-0.41%) |
Nov 17, 2011 | 19.29 | 19.62 | 18.98 | 19.11 | 3,083,885 | -0.27(-1.37%) |
Nov 16, 2011 | 18.64 | 19.94 | 18.56 | 19.37 | 5,034,634 | +0.51(+2.71%) |
Nov 15, 2011 | 18.45 | 19.00 | 18.33 | 18.86 | 2,873,186 | +0.41(+2.24%) |
Nov 14, 2011 | 18.68 | 18.74 | 18.18 | 18.45 | 2,298,225 | -0.38(-2.04%) |
Nov 11, 2011 | 18.21 | 18.89 | 17.84 | 18.83 | 4,035,871 | +0.22(+1.16%) |
Nov 10, 2011 | 19.64 | 19.80 | 18.29 | 18.62 | 7,835,024 | -0.69(-3.56%) |
Nov 09, 2011 | 19.94 | 19.99 | 19.20 | 19.31 | 3,532,885 | -1.29(-6.25%) |
Nov 08, 2011 | 20.68 | 20.83 | 20.15 | 20.59 | 3,409,406 | -0.07(-0.33%) |
Nov 07, 2011 | 21.50 | 21.60 | 20.26 | 20.66 | 3,735,477 | -0.87(-4.06%) |
Nov 04, 2011 | 21.69 | 21.72 | 21.21 | 21.54 | 2,655,713 | -0.52(-2.36%) |
Nov 03, 2011 | 22.02 | 22.12 | 21.54 | 22.06 | 3,059,999 | +0.29(+1.31%) |
Nov 02, 2011 | 20.63 | 22.10 | 20.42 | 21.77 | 4,721,085 | +2.27(+11.64%) |
Nov 01, 2011 | 19.66 | 20.12 | 19.32 | 19.50 | 3,757,782 | -1.03(-5.03%) |
Oct 31, 2011 | 21.09 | 21.12 | 20.53 | 20.53 | 1,710,654 | -0.79(-3.69%) |
Oct 28, 2011 | 21.07 | 21.39 | 20.90 | 21.32 | 1,999,420 | +0.08(+0.37%) |
Oct 27, 2011 | 20.80 | 21.46 | 20.50 | 21.24 | 2,544,201 | +1.02(+5.06%) |
Oct 26, 2011 | 20.30 | 20.50 | 19.78 | 20.22 | 1,710,541 | +0.27(+1.33%) |
Oct 25, 2011 | 20.14 | 20.33 | 19.89 | 19.95 | 1,392,048 | -0.49(-2.40%) |
Oct 24, 2011 | 20.13 | 20.60 | 20.09 | 20.45 | 1,529,288 | +0.40(+2.01%) |
Oct 21, 2011 | 19.71 | 20.10 | 19.61 | 20.04 | 1,897,680 | +0.67(+3.45%) |
Oct 20, 2011 | 19.36 | 19.48 | 18.85 | 19.37 | 1,726,972 | -0.02(-0.10%) |
Oct 19, 2011 | 19.64 | 19.84 | 19.28 | 19.39 | 1,823,958 | -0.30(-1.55%) |
Oct 18, 2011 | 19.20 | 19.96 | 18.85 | 19.70 | 2,087,649 | +0.49(+2.56%) |
Oct 17, 2011 | 19.43 | 19.62 | 19.11 | 19.21 | 1,912,443 | -0.51(-2.59%) |
Oct 14, 2011 | 19.67 | 19.79 | 19.32 | 19.72 | 1,558,726 | +0.34(+1.78%) |
Oct 13, 2011 | 19.51 | 19.60 | 19.07 | 19.37 | 2,153,487 | -0.35(-1.79%) |
Oct 12, 2011 | 19.47 | 19.97 | 19.26 | 19.73 | 2,460,253 | +0.38(+1.98%) |
Oct 11, 2011 | 19.26 | 19.43 | 19.04 | 19.34 | 2,094,075 | -0.14(-0.71%) |
Oct 10, 2011 | 19.26 | 19.61 | 19.10 | 19.48 | 1,714,972 | +0.59(+3.12%) |
Oct 07, 2011 | 19.45 | 19.51 | 18.52 | 18.89 | 3,032,726 | -0.40(-2.09%) |
Oct 06, 2011 | 19.08 | 19.47 | 18.37 | 19.30 | 2,631,815 | +0.66(+3.53%) |
Oct 05, 2011 | 17.87 | 18.73 | 17.65 | 18.64 | 2,983,811 | +0.87(+4.93%) |
Oct 04, 2011 | 16.80 | 17.77 | 16.35 | 17.76 | 4,344,058 | +0.69(+4.03%) |
Oct 03, 2011 | 18.29 | 18.40 | 17.05 | 17.07 | 3,189,087 | -1.40(-7.56%) |
Sep 30, 2011 | 18.74 | 19.01 | 18.45 | 18.47 | 3,134,704 | -0.64(-3.34%) |
Sep 29, 2011 | 18.72 | 19.11 | 18.42 | 19.11 | 2,994,418 | +0.77(+4.18%) |
Sep 28, 2011 | 19.23 | 19.23 | 18.28 | 18.34 | 2,413,383 | -0.76(-3.96%) |
Sep 27, 2011 | 19.22 | 19.62 | 18.94 | 19.10 | 2,676,711 | +0.39(+2.10%) |
Sep 26, 2011 | 18.92 | 19.03 | 18.53 | 18.71 | 5,173,020 | +0.00(+0.00%) |
Sep 23, 2011 | 17.94 | 18.80 | 17.76 | 18.71 | 2,903,768 | +0.70(+3.88%) |
Sep 22, 2011 | 17.92 | 18.23 | 17.66 | 18.01 | 4,230,779 | -0.58(-3.12%) |
Sep 21, 2011 | 18.56 | 19.41 | 18.53 | 18.59 | 3,324,286 | +0.01(+0.05%) |
Sep 20, 2011 | 18.91 | 19.10 | 18.56 | 18.58 | 1,489,560 | -0.14(-0.74%) |
Sep 19, 2011 | 18.60 | 18.81 | 18.22 | 18.72 | 2,579,968 | +0.21(+1.12%) |
Sep 16, 2011 | 18.69 | 18.72 | 18.27 | 18.51 | 2,165,471 | -0.08(-0.42%) |
Sep 15, 2011 | 18.49 | 18.63 | 18.15 | 18.59 | 1,366,036 | +0.37(+2.05%) |
Sep 14, 2011 | 18.03 | 18.50 | 17.52 | 18.21 | 1,553,144 | +0.32(+1.81%) |
Sep 13, 2011 | 17.51 | 18.03 | 17.30 | 17.89 | 1,560,958 | +0.40(+2.30%) |
Sep 12, 2011 | 17.14 | 17.57 | 16.98 | 17.49 | 1,465,056 | +0.01(+0.06%) |
Sep 09, 2011 | 17.82 | 18.03 | 17.28 | 17.48 | 2,052,250 | -0.63(-3.47%) |
Sep 08, 2011 | 18.10 | 18.33 | 17.94 | 18.11 | 1,343,305 | -0.19(-1.02%) |
Sep 07, 2011 | 18.07 | 18.36 | 17.87 | 18.29 | 1,469,873 | +0.60(+3.39%) |
Sep 06, 2011 | 16.93 | 17.79 | 16.92 | 17.69 | 1,932,690 | +0.06(+0.33%) |
Sep 02, 2011 | 18.03 | 18.16 | 17.55 | 17.63 | 1,685,318 | -0.83(-4.47%) |