Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.02 | 17.10 | 16.94 | 16.99 | 4,056,452 | -0.02(-0.14%) |
Dec 29, 2011 | 16.87 | 17.14 | 16.76 | 17.02 | 5,171,961 | +0.20(+1.16%) |
Dec 28, 2011 | 16.96 | 17.02 | 16.71 | 16.82 | 5,580,650 | -0.07(-0.41%) |
Dec 27, 2011 | 16.76 | 17.04 | 16.75 | 16.89 | 4,000,613 | +0.10(+0.62%) |
Dec 23, 2011 | 16.71 | 16.79 | 16.56 | 16.79 | 3,864,371 | +0.30(+1.85%) |
Dec 21, 2011 | 16.41 | 16.51 | 16.16 | 16.48 | 5,930,583 | +0.12(+0.74%) |
Dec 20, 2011 | 15.98 | 16.53 | 15.98 | 16.36 | 7,312,455 | +0.66(+4.21%) |
Dec 19, 2011 | 16.01 | 16.21 | 15.65 | 15.70 | 6,724,975 | -0.25(-1.58%) |
Dec 16, 2011 | 15.93 | 16.20 | 15.81 | 15.95 | 10,162,052 | +0.15(+0.94%) |
Dec 15, 2011 | 15.93 | 16.06 | 15.73 | 15.81 | 7,518,911 | +0.14(+0.92%) |
Dec 14, 2011 | 15.60 | 15.90 | 15.53 | 15.66 | 7,908,149 | +0.01(+0.04%) |
Dec 13, 2011 | 16.08 | 16.29 | 15.49 | 15.66 | 7,879,279 | -0.30(-1.91%) |
Dec 12, 2011 | 16.06 | 16.06 | 15.78 | 15.96 | 5,785,552 | -0.27(-1.66%) |
Dec 09, 2011 | 16.02 | 16.31 | 15.97 | 16.23 | 6,041,336 | +0.32(+2.02%) |
Dec 08, 2011 | 16.33 | 16.33 | 15.86 | 15.91 | 7,891,751 | -0.55(-3.35%) |
Dec 07, 2011 | 16.33 | 16.57 | 16.12 | 16.46 | 6,742,877 | +0.02(+0.14%) |
Dec 06, 2011 | 16.48 | 16.57 | 16.20 | 16.44 | 8,296,158 | -0.25(-1.51%) |
Dec 05, 2011 | 16.74 | 16.80 | 16.40 | 16.69 | 9,286,596 | +0.17(+1.04%) |
Dec 02, 2011 | 16.26 | 16.59 | 16.25 | 16.52 | 11,025,851 | +0.55(+3.41%) |
Dec 01, 2011 | 16.22 | 16.26 | 15.82 | 15.97 | 7,511,563 | -0.33(-2.04%) |
Nov 30, 2011 | 15.94 | 16.32 | 15.92 | 16.31 | 10,181,382 | +0.99(+6.49%) |
Nov 29, 2011 | 15.40 | 15.62 | 15.26 | 15.31 | 7,227,151 | +0.11(+0.72%) |
Nov 28, 2011 | 15.39 | 15.46 | 15.06 | 15.20 | 8,601,891 | +0.34(+2.28%) |
Nov 25, 2011 | 14.67 | 15.09 | 14.67 | 14.86 | 5,834,040 | +0.18(+1.21%) |
Nov 23, 2011 | 15.08 | 15.15 | 14.56 | 14.69 | 16,056,033 | -0.60(-3.94%) |
Nov 22, 2011 | 15.55 | 15.63 | 15.22 | 15.29 | 9,232,447 | -0.28(-1.81%) |
Nov 21, 2011 | 15.83 | 15.86 | 15.47 | 15.57 | 16,886,976 | -0.52(-3.21%) |
Nov 18, 2011 | 16.14 | 16.44 | 16.02 | 16.09 | 10,072,484 | +0.11(+0.68%) |
Nov 17, 2011 | 16.01 | 16.09 | 15.77 | 15.98 | 13,386,154 | -0.10(-0.64%) |
Nov 16, 2011 | 15.98 | 16.43 | 15.89 | 16.08 | 9,968,159 | -0.07(-0.46%) |
Nov 15, 2011 | 16.06 | 16.30 | 15.96 | 16.16 | 7,245,579 | -0.01(-0.04%) |
Nov 14, 2011 | 16.42 | 16.48 | 16.06 | 16.16 | 7,329,979 | -0.28(-1.73%) |
Nov 11, 2011 | 16.39 | 16.64 | 16.33 | 16.45 | 7,042,771 | +0.32(+1.98%) |
Nov 10, 2011 | 16.23 | 16.32 | 15.96 | 16.13 | 7,427,174 | +0.15(+0.93%) |
Nov 09, 2011 | 16.02 | 16.34 | 15.89 | 15.98 | 10,800,695 | -0.72(-4.33%) |
Nov 08, 2011 | 16.47 | 16.74 | 16.20 | 16.70 | 8,126,717 | +0.36(+2.19%) |
Nov 07, 2011 | 16.33 | 16.45 | 16.01 | 16.34 | 7,232,041 | -0.06(-0.35%) |
Nov 04, 2011 | 15.99 | 16.52 | 15.85 | 16.40 | 9,242,676 | +0.20(+1.27%) |
Nov 03, 2011 | 15.92 | 16.25 | 15.61 | 16.19 | 8,408,197 | +0.56(+3.57%) |
Nov 02, 2011 | 15.65 | 15.73 | 15.41 | 15.64 | 6,750,919 | +0.27(+1.78%) |
Nov 01, 2011 | 15.22 | 15.61 | 15.11 | 15.36 | 10,964,740 | -0.40(-2.56%) |
Oct 31, 2011 | 16.08 | 16.18 | 15.76 | 15.77 | 7,500,119 | -0.63(-3.85%) |
Oct 28, 2011 | 16.30 | 16.47 | 16.05 | 16.40 | 9,285,001 | -0.08(-0.48%) |
Oct 27, 2011 | 15.80 | 16.65 | 15.78 | 16.48 | 15,526,694 | +1.35(+8.92%) |
Oct 26, 2011 | 15.24 | 15.31 | 14.70 | 15.13 | 11,493,283 | +0.17(+1.14%) |
Oct 25, 2011 | 15.19 | 15.22 | 14.86 | 14.96 | 7,074,525 | -0.27(-1.79%) |
Oct 24, 2011 | 14.88 | 15.32 | 14.85 | 15.23 | 7,346,254 | +0.47(+3.20%) |
Oct 21, 2011 | 14.73 | 14.92 | 14.48 | 14.76 | 8,280,204 | +0.19(+1.33%) |
Oct 20, 2011 | 14.45 | 14.68 | 14.25 | 14.57 | 8,562,800 | +0.11(+0.75%) |
Oct 19, 2011 | 14.75 | 14.89 | 14.39 | 14.46 | 6,025,154 | -0.30(-2.01%) |
Oct 18, 2011 | 14.28 | 14.91 | 14.12 | 14.75 | 9,083,622 | +0.47(+3.31%) |
Oct 17, 2011 | 14.67 | 14.72 | 14.23 | 14.28 | 7,136,165 | -0.52(-3.54%) |
Oct 14, 2011 | 14.85 | 15.00 | 14.60 | 14.81 | 8,289,911 | +0.17(+1.17%) |
Oct 13, 2011 | 14.46 | 14.68 | 14.37 | 14.64 | 7,510,722 | +0.01(+0.04%) |
Oct 12, 2011 | 14.52 | 14.77 | 14.46 | 14.63 | 7,943,397 | +0.27(+1.86%) |
Oct 11, 2011 | 14.12 | 14.53 | 14.05 | 14.36 | 7,081,384 | +0.07(+0.52%) |
Oct 10, 2011 | 14.05 | 14.32 | 14.01 | 14.29 | 5,186,717 | +0.60(+4.37%) |
Oct 07, 2011 | 13.99 | 14.08 | 13.52 | 13.69 | 8,167,805 | -0.25(-1.80%) |
Oct 06, 2011 | 13.90 | 14.07 | 13.75 | 13.94 | 9,571,141 | +0.25(+1.83%) |
Oct 05, 2011 | 13.26 | 13.74 | 12.99 | 13.69 | 10,899,183 | +0.48(+3.66%) |
Oct 04, 2011 | 12.61 | 13.22 | 12.27 | 13.21 | 13,955,520 | +0.31(+2.43%) |