Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.28 | 18.40 | 18.15 | 18.25 | 2,880,793 | -0.03(-0.17%) |
Dec 29, 2011 | 18.08 | 18.35 | 18.05 | 18.28 | 4,156,536 | +0.21(+1.18%) |
Dec 28, 2011 | 18.77 | 18.86 | 18.02 | 18.07 | 4,839,110 | -0.68(-3.61%) |
Dec 27, 2011 | 19.00 | 19.07 | 18.72 | 18.74 | 3,932,156 | -0.29(-1.53%) |
Dec 23, 2011 | 19.17 | 19.17 | 18.85 | 19.04 | 3,882,876 | +0.09(+0.50%) |
Dec 21, 2011 | 18.73 | 19.11 | 18.72 | 18.94 | 5,793,274 | +0.26(+1.39%) |
Dec 20, 2011 | 17.91 | 18.88 | 17.86 | 18.68 | 8,647,465 | +1.09(+6.22%) |
Dec 19, 2011 | 18.39 | 18.42 | 17.45 | 17.59 | 6,483,012 | -0.79(-4.28%) |
Dec 16, 2011 | 18.45 | 18.78 | 18.22 | 18.37 | 9,201,409 | +0.11(+0.60%) |
Dec 15, 2011 | 18.25 | 18.50 | 18.15 | 18.26 | 6,610,179 | +0.35(+1.93%) |
Dec 14, 2011 | 17.71 | 18.25 | 17.66 | 17.92 | 6,500,191 | -0.04(-0.22%) |
Dec 13, 2011 | 18.51 | 18.59 | 17.70 | 17.96 | 7,374,687 | -0.36(-1.97%) |
Dec 12, 2011 | 18.56 | 18.58 | 18.09 | 18.32 | 6,794,988 | -0.65(-3.40%) |
Dec 09, 2011 | 18.37 | 19.03 | 18.35 | 18.96 | 6,309,891 | +0.79(+4.33%) |
Dec 08, 2011 | 19.01 | 19.01 | 18.11 | 18.18 | 8,537,464 | -1.06(-5.52%) |
Dec 07, 2011 | 18.89 | 19.33 | 18.73 | 19.24 | 6,613,322 | +0.31(+1.66%) |
Dec 06, 2011 | 18.45 | 19.22 | 18.20 | 18.92 | 8,581,926 | +0.39(+2.08%) |
Dec 05, 2011 | 18.59 | 18.92 | 18.31 | 18.54 | 6,244,224 | +0.31(+1.68%) |
Dec 02, 2011 | 18.34 | 18.64 | 17.98 | 18.23 | 8,731,518 | +0.14(+0.78%) |
Dec 01, 2011 | 18.21 | 18.34 | 17.96 | 18.09 | 7,707,419 | -0.24(-1.33%) |
Nov 30, 2011 | 17.30 | 18.34 | 17.08 | 18.34 | 13,866,391 | +1.71(+10.32%) |
Nov 29, 2011 | 16.44 | 16.83 | 16.22 | 16.62 | 7,419,097 | +0.20(+1.25%) |
Nov 28, 2011 | 16.57 | 16.61 | 16.20 | 16.42 | 6,341,024 | +0.63(+3.99%) |
Nov 25, 2011 | 15.70 | 16.16 | 15.70 | 15.79 | 2,617,496 | -0.02(-0.15%) |
Nov 23, 2011 | 16.32 | 16.38 | 15.80 | 15.81 | 4,411,150 | -0.72(-4.33%) |
Nov 22, 2011 | 16.44 | 16.86 | 16.40 | 16.53 | 5,165,909 | +0.00(+0.00%) |
Nov 21, 2011 | 16.89 | 16.95 | 16.29 | 16.53 | 7,070,926 | -0.68(-3.98%) |
Nov 18, 2011 | 17.34 | 17.38 | 16.91 | 17.21 | 6,784,848 | +0.00(+0.00%) |
Nov 17, 2011 | 17.70 | 17.87 | 17.10 | 17.21 | 7,399,131 | -0.45(-2.54%) |
Nov 16, 2011 | 18.04 | 18.26 | 17.63 | 17.66 | 10,979,072 | -0.53(-2.90%) |
Nov 15, 2011 | 18.53 | 18.70 | 18.17 | 18.19 | 17,460,390 | -0.33(-1.78%) |
Nov 14, 2011 | 18.70 | 18.74 | 18.33 | 18.52 | 5,435,070 | -0.24(-1.30%) |
Nov 11, 2011 | 18.45 | 18.88 | 18.40 | 18.76 | 4,651,825 | +0.55(+3.02%) |
Nov 10, 2011 | 18.06 | 18.41 | 17.89 | 18.21 | 7,761,504 | +0.48(+2.71%) |
Nov 09, 2011 | 18.30 | 18.32 | 17.70 | 17.73 | 9,807,520 | -1.20(-6.32%) |
Nov 08, 2011 | 18.80 | 18.98 | 18.37 | 18.92 | 6,347,541 | +0.27(+1.43%) |
Nov 07, 2011 | 18.73 | 18.87 | 18.17 | 18.66 | 5,917,034 | -0.15(-0.79%) |
Nov 04, 2011 | 18.46 | 19.07 | 18.21 | 18.81 | 10,433,083 | -0.57(-2.92%) |
Nov 03, 2011 | 19.22 | 19.49 | 18.56 | 19.37 | 8,058,182 | +0.35(+1.82%) |
Nov 02, 2011 | 18.89 | 19.27 | 18.60 | 19.03 | 6,997,177 | +0.61(+3.29%) |
Nov 01, 2011 | 18.43 | 19.04 | 18.24 | 18.42 | 11,367,161 | -1.00(-5.14%) |
Oct 31, 2011 | 20.31 | 20.31 | 19.42 | 19.42 | 8,730,139 | -1.30(-6.26%) |
Oct 28, 2011 | 20.49 | 21.04 | 20.46 | 20.72 | 7,059,811 | -0.14(-0.68%) |
Oct 27, 2011 | 20.68 | 21.36 | 20.41 | 20.86 | 14,922,976 | +0.94(+4.74%) |
Oct 26, 2011 | 19.37 | 20.12 | 19.22 | 19.92 | 11,635,759 | +0.90(+4.71%) |
Oct 25, 2011 | 19.53 | 19.59 | 18.90 | 19.02 | 8,897,512 | -0.76(-3.82%) |
Oct 24, 2011 | 18.84 | 19.85 | 18.78 | 19.77 | 10,044,585 | +0.89(+4.71%) |
Oct 21, 2011 | 18.26 | 18.89 | 18.26 | 18.89 | 9,525,699 | +0.87(+4.80%) |
Oct 20, 2011 | 17.78 | 18.13 | 17.42 | 18.02 | 10,412,898 | +0.28(+1.60%) |
Oct 19, 2011 | 18.30 | 18.80 | 17.64 | 17.74 | 10,929,682 | -0.70(-3.80%) |
Oct 18, 2011 | 17.53 | 18.67 | 17.24 | 18.44 | 10,090,981 | +0.94(+5.40%) |
Oct 17, 2011 | 18.30 | 18.40 | 17.46 | 17.49 | 7,287,969 | -0.89(-4.84%) |
Oct 14, 2011 | 18.43 | 18.48 | 17.90 | 18.38 | 6,319,475 | +0.27(+1.48%) |
Oct 13, 2011 | 18.43 | 18.48 | 17.66 | 18.11 | 7,675,633 | -0.57(-3.07%) |
Oct 12, 2011 | 17.89 | 19.04 | 17.75 | 18.69 | 13,401,887 | +1.09(+6.21%) |
Oct 11, 2011 | 17.30 | 17.84 | 17.03 | 17.60 | 6,826,733 | +0.14(+0.81%) |
Oct 10, 2011 | 17.02 | 17.45 | 16.91 | 17.45 | 6,865,252 | +0.96(+5.82%) |
Oct 07, 2011 | 17.43 | 17.45 | 16.38 | 16.49 | 9,447,335 | -0.83(-4.77%) |
Oct 06, 2011 | 17.15 | 17.33 | 16.79 | 17.32 | 9,522,405 | +0.52(+3.09%) |
Oct 05, 2011 | 16.10 | 16.90 | 15.60 | 16.80 | 13,531,278 | +0.64(+3.94%) |
Oct 04, 2011 | 15.76 | 16.20 | 15.09 | 16.16 | 16,585,739 | +0.07(+0.44%) |