Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.61 | 18.27 | 17.45 | 18.20 | 73,162,248 | +1.25(+7.39%) |
Nov 29, 2011 | 17.03 | 17.20 | 16.82 | 16.95 | 39,343,208 | -0.05(-0.29%) |
Nov 28, 2011 | 17.30 | 17.30 | 16.81 | 17.00 | 46,384,460 | +0.45(+2.72%) |
Nov 25, 2011 | 16.41 | 16.72 | 16.39 | 16.55 | 20,743,998 | +0.21(+1.29%) |
Nov 23, 2011 | 16.62 | 16.68 | 16.32 | 16.34 | 51,049,576 | -0.51(-3.01%) |
Nov 22, 2011 | 16.98 | 17.21 | 16.83 | 16.84 | 52,861,136 | -0.18(-1.03%) |
Nov 21, 2011 | 17.02 | 17.22 | 16.91 | 17.02 | 45,748,368 | -0.36(-2.07%) |
Nov 18, 2011 | 17.42 | 17.65 | 17.33 | 17.38 | 44,215,852 | +0.01(+0.08%) |
Nov 17, 2011 | 17.55 | 17.79 | 17.22 | 17.36 | 56,672,260 | -0.19(-1.08%) |
Nov 16, 2011 | 17.63 | 18.00 | 17.47 | 17.55 | 51,379,636 | -0.25(-1.38%) |
Nov 15, 2011 | 17.59 | 17.93 | 17.47 | 17.80 | 40,331,072 | +0.13(+0.76%) |
Nov 14, 2011 | 17.97 | 18.00 | 17.56 | 17.67 | 41,590,224 | -0.39(-2.14%) |
Nov 11, 2011 | 17.91 | 18.12 | 17.88 | 18.05 | 36,703,976 | +0.40(+2.27%) |
Nov 10, 2011 | 17.75 | 17.90 | 17.49 | 17.65 | 43,291,708 | +0.06(+0.36%) |
Nov 09, 2011 | 18.24 | 18.34 | 17.48 | 17.59 | 66,680,280 | -1.08(-5.81%) |
Nov 08, 2011 | 17.98 | 18.74 | 17.97 | 18.67 | 60,685,572 | +0.78(+4.37%) |
Nov 07, 2011 | 17.88 | 18.00 | 17.64 | 17.89 | 34,932,832 | +0.01(+0.08%) |
Nov 04, 2011 | 17.95 | 18.14 | 17.72 | 17.88 | 38,607,616 | -0.29(-1.59%) |
Nov 03, 2011 | 18.03 | 18.23 | 17.63 | 18.17 | 43,763,868 | +0.34(+1.90%) |
Nov 02, 2011 | 17.68 | 17.91 | 17.53 | 17.83 | 55,726,532 | +0.48(+2.76%) |
Nov 01, 2011 | 17.36 | 17.94 | 17.19 | 17.35 | 75,402,880 | -0.80(-4.40%) |
Oct 31, 2011 | 18.47 | 18.67 | 18.13 | 18.15 | 59,216,900 | -0.82(-4.32%) |
Oct 28, 2011 | 18.79 | 19.16 | 18.53 | 18.97 | 51,402,348 | +0.01(+0.04%) |
Oct 27, 2011 | 18.88 | 19.26 | 18.45 | 18.96 | 95,402,840 | +0.92(+5.09%) |
Oct 26, 2011 | 18.24 | 18.27 | 17.78 | 18.04 | 75,741,200 | +0.15(+0.82%) |
Oct 25, 2011 | 18.35 | 18.35 | 17.81 | 17.90 | 56,215,040 | -0.68(-3.66%) |
Oct 24, 2011 | 18.23 | 18.73 | 18.20 | 18.58 | 52,947,672 | +0.15(+0.80%) |
Oct 21, 2011 | 18.27 | 18.55 | 18.15 | 18.43 | 70,847,240 | +0.39(+2.14%) |
Oct 20, 2011 | 17.68 | 18.15 | 17.46 | 18.04 | 49,730,648 | +0.41(+2.30%) |
Oct 19, 2011 | 18.06 | 18.34 | 17.58 | 17.64 | 61,214,040 | -0.48(-2.63%) |
Oct 18, 2011 | 17.41 | 18.35 | 17.18 | 18.11 | 98,767,208 | +1.01(+5.90%) |
Oct 17, 2011 | 17.68 | 17.79 | 17.02 | 17.11 | 109,761,416 | -1.58(-8.44%) |
Oct 14, 2011 | 18.62 | 18.77 | 18.07 | 18.68 | 56,462,532 | +0.39(+2.11%) |
Oct 13, 2011 | 18.62 | 18.62 | 17.97 | 18.30 | 59,398,976 | -0.58(-3.08%) |
Oct 12, 2011 | 18.46 | 19.29 | 18.39 | 18.88 | 78,083,704 | +0.63(+3.45%) |
Oct 11, 2011 | 18.16 | 18.44 | 17.98 | 18.25 | 48,041,304 | -0.06(-0.31%) |
Oct 10, 2011 | 17.71 | 18.31 | 17.67 | 18.30 | 54,938,016 | +1.11(+6.48%) |
Oct 07, 2011 | 17.87 | 17.88 | 17.19 | 17.19 | 60,414,068 | -0.58(-3.27%) |
Oct 06, 2011 | 17.50 | 17.83 | 17.22 | 17.77 | 58,912,124 | +0.61(+3.55%) |
Oct 05, 2011 | 16.89 | 17.30 | 16.54 | 17.16 | 59,142,512 | +0.20(+1.20%) |
Oct 04, 2011 | 16.05 | 17.00 | 15.84 | 16.96 | 86,776,840 | +0.72(+4.44%) |
Oct 03, 2011 | 16.94 | 17.15 | 16.22 | 16.24 | 63,568,984 | -0.66(-3.90%) |
Sep 30, 2011 | 17.22 | 17.56 | 16.89 | 16.89 | 57,720,688 | -0.61(-3.48%) |
Sep 29, 2011 | 17.57 | 17.70 | 16.89 | 17.50 | 60,435,920 | +0.38(+2.21%) |
Sep 28, 2011 | 17.48 | 17.74 | 17.10 | 17.13 | 57,543,752 | -0.36(-2.04%) |
Sep 27, 2011 | 17.78 | 18.21 | 17.32 | 17.48 | 72,443,208 | +0.12(+0.69%) |
Sep 26, 2011 | 16.78 | 17.43 | 16.64 | 17.36 | 66,265,812 | +0.77(+4.64%) |
Sep 23, 2011 | 16.07 | 16.75 | 16.05 | 16.59 | 67,040,232 | +0.36(+2.24%) |
Sep 22, 2011 | 16.19 | 16.40 | 15.90 | 16.23 | 88,175,768 | -0.38(-2.28%) |
Sep 21, 2011 | 17.37 | 17.62 | 16.59 | 16.61 | 94,308,544 | -0.67(-3.89%) |
Sep 20, 2011 | 17.11 | 17.63 | 16.98 | 17.28 | 51,355,056 | +0.24(+1.40%) |
Sep 19, 2011 | 17.05 | 17.20 | 16.85 | 17.04 | 49,271,552 | -0.43(-2.49%) |
Sep 16, 2011 | 17.76 | 17.80 | 17.17 | 17.48 | 62,547,120 | -0.17(-0.95%) |
Sep 15, 2011 | 17.53 | 17.67 | 17.31 | 17.64 | 45,313,232 | +0.35(+2.02%) |
Sep 14, 2011 | 17.15 | 17.48 | 16.73 | 17.29 | 49,170,460 | +0.23(+1.35%) |
Sep 13, 2011 | 17.08 | 17.45 | 16.92 | 17.06 | 49,608,608 | +0.18(+1.08%) |
Sep 12, 2011 | 16.17 | 16.92 | 16.11 | 16.88 | 65,958,316 | +0.41(+2.47%) |
Sep 09, 2011 | 16.85 | 17.01 | 16.41 | 16.47 | 66,338,612 | -0.62(-3.61%) |
Sep 08, 2011 | 17.28 | 17.39 | 17.01 | 17.09 | 43,550,420 | -0.39(-2.24%) |
Sep 07, 2011 | 17.13 | 17.53 | 16.89 | 17.48 | 50,598,836 | +0.73(+4.35%) |
Sep 06, 2011 | 16.40 | 16.84 | 16.30 | 16.75 | 63,140,424 | -0.20(-1.16%) |
Sep 02, 2011 | 17.13 | 17.25 | 16.85 | 16.95 | 61,039,996 | -0.72(-4.08%) |