Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.00 | 18.20 | 17.97 | 18.05 | 2,011,688 | +0.48(+2.73%) |
Nov 29, 2011 | 17.72 | 17.82 | 17.46 | 17.57 | 1,906,236 | +0.05(+0.29%) |
Nov 28, 2011 | 17.55 | 17.69 | 17.46 | 17.52 | 2,237,176 | +0.56(+3.30%) |
Nov 25, 2011 | 17.15 | 17.30 | 16.96 | 16.96 | 1,718,503 | +0.69(+4.24%) |
Nov 23, 2011 | 16.47 | 16.47 | 16.16 | 16.27 | 1,196,736 | -0.30(-1.81%) |
Nov 22, 2011 | 16.76 | 16.88 | 16.54 | 16.57 | 1,485,247 | +0.29(+1.78%) |
Nov 21, 2011 | 16.51 | 16.51 | 16.16 | 16.28 | 957,257 | -0.63(-3.73%) |
Nov 18, 2011 | 16.99 | 17.01 | 16.85 | 16.91 | 1,542,460 | +0.11(+0.65%) |
Nov 17, 2011 | 17.12 | 17.14 | 16.64 | 16.80 | 1,149,224 | -0.07(-0.41%) |
Nov 16, 2011 | 17.18 | 17.18 | 16.85 | 16.87 | 1,278,309 | -0.55(-3.16%) |
Nov 15, 2011 | 17.45 | 17.53 | 17.25 | 17.42 | 1,027,703 | -0.09(-0.51%) |
Nov 14, 2011 | 17.62 | 17.74 | 17.45 | 17.51 | 1,217,843 | -0.03(-0.17%) |
Nov 11, 2011 | 17.67 | 17.67 | 17.41 | 17.54 | 1,035,435 | +0.43(+2.51%) |
Nov 10, 2011 | 17.29 | 17.31 | 16.91 | 17.11 | 1,285,876 | -0.09(-0.52%) |
Nov 09, 2011 | 17.54 | 17.55 | 17.09 | 17.20 | 1,665,744 | -0.28(-1.60%) |
Nov 08, 2011 | 17.54 | 17.57 | 17.26 | 17.48 | 1,455,547 | -0.51(-2.83%) |
Nov 07, 2011 | 17.87 | 18.02 | 17.71 | 17.99 | 796,140 | +0.07(+0.39%) |
Nov 04, 2011 | 17.91 | 18.04 | 17.70 | 17.92 | 1,375,851 | -0.39(-2.13%) |
Nov 03, 2011 | 18.68 | 18.68 | 17.80 | 18.31 | 2,740,132 | -0.22(-1.19%) |
Nov 02, 2011 | 18.84 | 18.84 | 18.23 | 18.53 | 2,210,399 | -1.18(-5.99%) |
Nov 01, 2011 | 19.80 | 20.10 | 19.61 | 19.71 | 1,436,043 | -1.26(-6.01%) |
Oct 31, 2011 | 21.63 | 21.77 | 20.96 | 20.97 | 1,226,167 | -1.41(-6.30%) |
Oct 28, 2011 | 22.31 | 22.49 | 22.24 | 22.38 | 1,192,403 | +0.32(+1.45%) |
Oct 27, 2011 | 21.46 | 22.10 | 21.25 | 22.06 | 1,043,350 | +1.45(+7.04%) |
Oct 26, 2011 | 20.71 | 20.72 | 20.29 | 20.61 | 802,942 | +0.40(+1.98%) |
Oct 25, 2011 | 20.37 | 20.55 | 20.18 | 20.21 | 824,965 | -0.17(-0.83%) |
Oct 24, 2011 | 20.16 | 20.40 | 20.08 | 20.38 | 1,281,254 | -0.33(-1.59%) |
Oct 21, 2011 | 20.55 | 20.71 | 20.46 | 20.71 | 655,469 | +0.48(+2.37%) |
Oct 20, 2011 | 20.19 | 20.32 | 19.94 | 20.23 | 1,235,110 | -0.01(-0.05%) |
Oct 19, 2011 | 20.43 | 20.54 | 20.16 | 20.24 | 1,664,922 | -0.55(-2.65%) |
Oct 18, 2011 | 20.41 | 20.95 | 20.27 | 20.79 | 1,332,826 | +0.42(+2.06%) |
Oct 17, 2011 | 20.62 | 20.76 | 20.29 | 20.37 | 1,129,460 | +0.20(+0.99%) |
Oct 14, 2011 | 20.30 | 20.31 | 20.08 | 20.17 | 1,455,058 | -0.05(-0.25%) |
Oct 13, 2011 | 20.20 | 20.31 | 20.01 | 20.22 | 1,215,646 | +0.28(+1.40%) |
Oct 12, 2011 | 19.96 | 20.17 | 19.80 | 19.94 | 1,085,133 | +0.36(+1.84%) |
Oct 11, 2011 | 19.34 | 19.69 | 19.24 | 19.58 | 1,337,331 | +0.58(+3.05%) |
Oct 10, 2011 | 18.55 | 19.00 | 18.55 | 19.00 | 901,953 | +0.75(+4.11%) |
Oct 07, 2011 | 18.62 | 18.67 | 18.10 | 18.25 | 2,019,745 | -0.87(-4.55%) |
Oct 06, 2011 | 18.91 | 19.12 | 18.89 | 19.12 | 2,624,409 | +0.34(+1.81%) |
Oct 05, 2011 | 18.49 | 18.80 | 18.32 | 18.78 | 1,118,504 | -0.04(-0.21%) |
Oct 04, 2011 | 18.41 | 18.85 | 18.16 | 18.82 | 2,039,547 | +0.71(+3.92%) |
Oct 03, 2011 | 18.74 | 18.85 | 18.10 | 18.11 | 1,297,960 | -0.89(-4.68%) |
Sep 30, 2011 | 19.38 | 19.38 | 18.92 | 19.00 | 1,592,468 | -0.73(-3.70%) |
Sep 29, 2011 | 19.77 | 19.86 | 19.40 | 19.73 | 1,017,888 | +0.39(+2.02%) |
Sep 28, 2011 | 19.76 | 19.77 | 19.30 | 19.34 | 1,581,671 | +0.12(+0.62%) |
Sep 27, 2011 | 19.25 | 19.69 | 19.13 | 19.22 | 1,000,539 | +0.23(+1.21%) |
Sep 26, 2011 | 18.94 | 19.02 | 18.56 | 18.99 | 804,363 | -0.03(-0.16%) |
Sep 23, 2011 | 18.82 | 19.09 | 18.74 | 19.02 | 1,487,627 | +0.36(+1.93%) |
Sep 22, 2011 | 19.01 | 19.08 | 18.39 | 18.66 | 1,959,983 | -0.52(-2.71%) |
Sep 21, 2011 | 19.67 | 19.80 | 19.18 | 19.18 | 652,526 | -0.63(-3.18%) |
Sep 20, 2011 | 19.97 | 20.05 | 19.74 | 19.81 | 762,115 | -0.36(-1.78%) |
Sep 19, 2011 | 20.10 | 20.29 | 19.87 | 20.17 | 1,060,895 | -0.33(-1.61%) |
Sep 16, 2011 | 20.53 | 20.58 | 20.31 | 20.50 | 828,273 | +0.47(+2.35%) |
Sep 15, 2011 | 19.97 | 20.07 | 19.84 | 20.03 | 571,407 | +0.15(+0.75%) |
Sep 14, 2011 | 19.81 | 20.11 | 19.52 | 19.88 | 811,595 | +0.34(+1.74%) |
Sep 13, 2011 | 19.50 | 19.58 | 19.30 | 19.54 | 679,761 | +0.04(+0.21%) |
Sep 12, 2011 | 19.47 | 19.58 | 19.10 | 19.50 | 1,091,941 | -0.13(-0.66%) |
Sep 09, 2011 | 19.87 | 19.93 | 19.57 | 19.63 | 1,022,563 | -0.47(-2.34%) |
Sep 08, 2011 | 20.13 | 20.39 | 19.99 | 20.10 | 1,225,514 | -0.35(-1.71%) |
Sep 07, 2011 | 20.25 | 20.63 | 20.22 | 20.45 | 1,135,220 | +0.59(+2.97%) |
Sep 06, 2011 | 19.78 | 19.95 | 19.56 | 19.86 | 1,028,057 | -0.87(-4.20%) |
Sep 02, 2011 | 20.92 | 21.76 | 20.68 | 20.73 | 1,031,000 | -1.03(-4.73%) |