Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.46 | 18.88 | 18.36 | 18.88 | 2,434,296 | +0.94(+5.24%) |
Nov 29, 2011 | 17.85 | 18.14 | 17.72 | 17.94 | 1,131,792 | +0.10(+0.57%) |
Nov 28, 2011 | 17.74 | 17.91 | 17.62 | 17.84 | 971,508 | +0.66(+3.83%) |
Nov 25, 2011 | 17.18 | 17.35 | 17.12 | 17.18 | 595,111 | -0.07(-0.41%) |
Nov 23, 2011 | 17.52 | 17.59 | 17.25 | 17.25 | 998,148 | -0.47(-2.66%) |
Nov 22, 2011 | 17.67 | 17.87 | 17.42 | 17.72 | 1,739,661 | -0.02(-0.09%) |
Nov 21, 2011 | 17.89 | 17.99 | 17.49 | 17.74 | 1,037,040 | -0.45(-2.50%) |
Nov 18, 2011 | 18.25 | 18.36 | 18.05 | 18.19 | 1,683,026 | -0.03(-0.17%) |
Nov 17, 2011 | 18.25 | 18.47 | 18.03 | 18.22 | 2,852,759 | -0.09(-0.47%) |
Nov 16, 2011 | 18.36 | 18.76 | 18.21 | 18.31 | 2,978,219 | -0.16(-0.89%) |
Nov 15, 2011 | 17.78 | 18.58 | 17.78 | 18.47 | 3,041,277 | +0.57(+3.20%) |
Nov 14, 2011 | 17.88 | 18.05 | 17.76 | 17.90 | 1,373,183 | -0.07(-0.39%) |
Nov 11, 2011 | 17.74 | 18.10 | 17.67 | 17.97 | 1,329,125 | +0.42(+2.41%) |
Nov 10, 2011 | 17.84 | 17.85 | 17.41 | 17.55 | 1,462,894 | -0.05(-0.31%) |
Nov 09, 2011 | 17.73 | 17.99 | 17.52 | 17.60 | 1,827,632 | -0.45(-2.52%) |
Nov 08, 2011 | 18.01 | 18.12 | 17.70 | 18.06 | 1,843,833 | +0.24(+1.32%) |
Nov 07, 2011 | 17.89 | 18.00 | 17.51 | 17.82 | 1,877,838 | -0.04(-0.22%) |
Nov 04, 2011 | 17.85 | 18.11 | 17.68 | 17.86 | 1,221,318 | -0.10(-0.57%) |
Nov 03, 2011 | 18.16 | 18.16 | 17.63 | 17.96 | 2,341,089 | +0.08(+0.44%) |
Nov 02, 2011 | 17.82 | 18.01 | 17.60 | 17.89 | 1,857,365 | +0.33(+1.88%) |
Nov 01, 2011 | 17.43 | 17.89 | 17.37 | 17.56 | 2,002,630 | -0.40(-2.23%) |
Oct 31, 2011 | 18.56 | 18.64 | 17.93 | 17.96 | 3,482,513 | -0.30(-1.63%) |
Oct 28, 2011 | 18.18 | 18.38 | 17.89 | 18.25 | 1,818,616 | -0.19(-1.02%) |
Oct 27, 2011 | 18.15 | 18.58 | 17.85 | 18.44 | 2,197,123 | +0.60(+3.38%) |
Oct 26, 2011 | 18.97 | 19.21 | 17.29 | 17.84 | 3,590,693 | -0.13(-0.74%) |
Oct 25, 2011 | 18.54 | 18.62 | 17.91 | 17.97 | 2,676,032 | -0.74(-3.98%) |
Oct 24, 2011 | 17.96 | 18.86 | 17.92 | 18.72 | 3,586,420 | +0.89(+5.02%) |
Oct 21, 2011 | 17.67 | 17.82 | 17.53 | 17.82 | 1,969,535 | +0.34(+1.93%) |
Oct 20, 2011 | 17.06 | 17.59 | 16.98 | 17.49 | 2,507,980 | +0.36(+2.11%) |
Oct 19, 2011 | 17.37 | 17.47 | 16.98 | 17.12 | 1,366,621 | -0.31(-1.80%) |
Oct 18, 2011 | 17.05 | 17.56 | 16.77 | 17.44 | 1,441,116 | +0.41(+2.39%) |
Oct 17, 2011 | 17.42 | 17.55 | 16.91 | 17.03 | 1,892,270 | -0.45(-2.56%) |
Oct 14, 2011 | 17.66 | 17.77 | 17.23 | 17.48 | 1,479,974 | +0.05(+0.27%) |
Oct 13, 2011 | 17.50 | 17.72 | 17.37 | 17.43 | 2,382,818 | -0.20(-1.11%) |
Oct 12, 2011 | 17.30 | 17.87 | 17.15 | 17.63 | 2,197,630 | +0.51(+2.98%) |
Oct 11, 2011 | 17.01 | 17.22 | 16.80 | 17.12 | 1,570,870 | +0.02(+0.09%) |
Oct 10, 2011 | 16.81 | 17.32 | 16.77 | 17.10 | 1,243,946 | +0.64(+3.91%) |
Oct 07, 2011 | 16.76 | 16.85 | 16.20 | 16.46 | 1,609,103 | -0.24(-1.41%) |
Oct 06, 2011 | 16.30 | 16.71 | 16.26 | 16.69 | 1,981,588 | +0.30(+1.82%) |
Oct 05, 2011 | 16.34 | 16.94 | 16.18 | 16.40 | 3,745,392 | +0.12(+0.72%) |
Oct 04, 2011 | 15.57 | 16.30 | 15.41 | 16.28 | 3,590,097 | +0.54(+3.44%) |
Oct 03, 2011 | 16.23 | 16.43 | 15.68 | 15.74 | 4,741,106 | -0.67(-4.06%) |
Sep 30, 2011 | 16.63 | 17.09 | 16.40 | 16.40 | 2,800,889 | -0.44(-2.61%) |
Sep 29, 2011 | 17.23 | 17.39 | 16.29 | 16.84 | 2,271,943 | -0.07(-0.42%) |
Sep 28, 2011 | 17.45 | 17.49 | 16.74 | 16.91 | 4,022,292 | -0.60(-3.45%) |
Sep 27, 2011 | 18.08 | 18.39 | 17.45 | 17.52 | 2,539,087 | -0.16(-0.89%) |
Sep 26, 2011 | 17.24 | 17.70 | 16.63 | 17.67 | 3,473,615 | +0.64(+3.73%) |
Sep 23, 2011 | 16.50 | 17.12 | 16.38 | 17.04 | 2,966,309 | +0.45(+2.74%) |
Sep 22, 2011 | 16.20 | 16.72 | 16.09 | 16.58 | 3,493,088 | +0.01(+0.05%) |
Sep 21, 2011 | 17.20 | 17.25 | 16.57 | 16.58 | 3,049,664 | -0.64(-3.69%) |
Sep 20, 2011 | 17.11 | 17.71 | 17.02 | 17.21 | 3,698,838 | +0.11(+0.64%) |
Sep 19, 2011 | 16.40 | 17.23 | 16.28 | 17.10 | 3,416,977 | +0.47(+2.83%) |
Sep 16, 2011 | 16.64 | 16.97 | 16.60 | 16.63 | 2,733,620 | +0.06(+0.38%) |
Sep 15, 2011 | 16.94 | 17.00 | 16.47 | 16.57 | 2,367,570 | -0.23(-1.35%) |
Sep 14, 2011 | 16.29 | 17.10 | 16.23 | 16.80 | 4,432,381 | +0.74(+4.64%) |
Sep 13, 2011 | 15.71 | 16.13 | 15.71 | 16.05 | 1,790,032 | +0.21(+1.34%) |
Sep 12, 2011 | 15.45 | 15.84 | 15.29 | 15.84 | 4,542,295 | +0.15(+0.95%) |
Sep 09, 2011 | 16.22 | 16.35 | 15.47 | 15.69 | 2,835,351 | -0.82(-4.94%) |
Sep 08, 2011 | 16.41 | 16.68 | 16.31 | 16.51 | 1,719,421 | -0.06(-0.38%) |
Sep 07, 2011 | 15.92 | 16.82 | 15.88 | 16.57 | 4,497,033 | +0.10(+0.62%) |
Sep 06, 2011 | 16.36 | 16.64 | 16.16 | 16.47 | 2,621,689 | -0.42(-2.49%) |
Sep 02, 2011 | 16.81 | 17.11 | 16.72 | 16.89 | 1,997,663 | -0.26(-1.54%) |