Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.92 | 15.11 | 14.81 | 15.06 | 13,373,603 | +0.14(+0.91%) |
Dec 29, 2011 | 14.66 | 14.93 | 14.62 | 14.92 | 16,680,037 | +0.25(+1.68%) |
Dec 28, 2011 | 14.68 | 14.79 | 14.59 | 14.68 | 17,349,136 | +0.00(+0.03%) |
Dec 27, 2011 | 14.49 | 14.68 | 14.36 | 14.67 | 8,837,694 | +0.22(+1.50%) |
Dec 23, 2011 | 14.32 | 14.47 | 14.25 | 14.46 | 11,930,058 | +0.16(+1.13%) |
Dec 21, 2011 | 14.05 | 14.30 | 14.01 | 14.29 | 15,543,569 | +0.25(+1.81%) |
Dec 20, 2011 | 14.01 | 14.11 | 13.89 | 14.04 | 21,827,512 | +0.25(+1.84%) |
Dec 19, 2011 | 13.67 | 13.97 | 13.61 | 13.79 | 22,086,288 | +0.11(+0.83%) |
Dec 16, 2011 | 14.04 | 14.20 | 13.63 | 13.67 | 62,975,396 | -0.49(-3.46%) |
Dec 15, 2011 | 14.35 | 14.39 | 14.15 | 14.16 | 18,752,486 | -0.10(-0.70%) |
Dec 14, 2011 | 14.21 | 14.30 | 14.16 | 14.26 | 20,046,244 | +0.06(+0.44%) |
Dec 13, 2011 | 14.26 | 14.43 | 14.17 | 14.20 | 21,553,192 | -0.15(-1.08%) |
Dec 12, 2011 | 14.26 | 14.40 | 14.20 | 14.35 | 20,308,992 | +0.00(+0.00%) |
Dec 09, 2011 | 14.36 | 14.54 | 14.32 | 14.35 | 15,473,167 | +0.10(+0.72%) |
Dec 08, 2011 | 14.50 | 14.50 | 14.23 | 14.25 | 19,712,332 | -0.25(-1.75%) |
Dec 07, 2011 | 14.60 | 14.64 | 14.50 | 14.50 | 23,644,690 | -0.14(-0.95%) |
Dec 06, 2011 | 14.73 | 14.83 | 14.60 | 14.64 | 25,269,688 | -0.13(-0.87%) |
Dec 05, 2011 | 14.60 | 14.78 | 14.35 | 14.77 | 46,129,232 | +0.28(+1.90%) |
Dec 02, 2011 | 14.71 | 14.72 | 14.42 | 14.50 | 26,069,622 | -0.10(-0.68%) |
Dec 01, 2011 | 14.60 | 14.75 | 14.51 | 14.60 | 28,429,866 | -0.07(-0.45%) |
Nov 30, 2011 | 14.58 | 14.75 | 14.51 | 14.66 | 36,943,272 | +0.21(+1.48%) |
Nov 29, 2011 | 14.64 | 14.72 | 14.43 | 14.45 | 28,682,784 | -0.20(-1.33%) |
Nov 28, 2011 | 14.49 | 14.80 | 14.48 | 14.64 | 38,979,376 | +0.19(+1.32%) |
Nov 25, 2011 | 14.50 | 14.75 | 14.45 | 14.45 | 20,791,860 | -0.13(-0.91%) |
Nov 23, 2011 | 14.14 | 14.74 | 14.03 | 14.58 | 70,482,320 | +0.32(+2.27%) |
Nov 22, 2011 | 13.46 | 14.34 | 13.45 | 14.26 | 83,515,640 | +0.92(+6.89%) |
Nov 21, 2011 | 13.63 | 13.69 | 12.67 | 13.34 | 117,930,656 | -1.33(-9.08%) |
Nov 18, 2011 | 14.51 | 14.77 | 14.46 | 14.67 | 16,460,164 | +0.10(+0.68%) |
Nov 17, 2011 | 14.72 | 14.90 | 14.51 | 14.57 | 17,651,844 | -0.21(-1.42%) |
Nov 16, 2011 | 14.86 | 15.00 | 14.75 | 14.78 | 14,467,308 | -0.18(-1.20%) |
Nov 15, 2011 | 14.90 | 15.06 | 14.84 | 14.96 | 11,404,983 | +0.08(+0.52%) |
Nov 14, 2011 | 15.13 | 15.13 | 14.85 | 14.89 | 11,731,627 | -0.23(-1.51%) |
Nov 11, 2011 | 14.92 | 15.20 | 14.92 | 15.11 | 15,033,163 | +0.34(+2.29%) |
Nov 10, 2011 | 14.75 | 14.82 | 14.55 | 14.78 | 14,996,680 | +0.11(+0.73%) |
Nov 09, 2011 | 14.88 | 14.90 | 14.60 | 14.67 | 20,595,430 | -0.50(-3.27%) |
Nov 08, 2011 | 15.16 | 15.20 | 14.99 | 15.17 | 13,419,420 | +0.05(+0.34%) |
Nov 07, 2011 | 15.05 | 15.14 | 14.89 | 15.11 | 11,857,928 | +0.13(+0.88%) |
Nov 04, 2011 | 14.93 | 15.10 | 14.76 | 14.98 | 13,753,446 | -0.08(-0.51%) |
Nov 03, 2011 | 15.02 | 15.15 | 14.92 | 15.06 | 19,659,228 | -0.04(-0.24%) |
Nov 02, 2011 | 15.23 | 15.27 | 14.97 | 15.10 | 16,777,612 | -0.01(-0.05%) |
Nov 01, 2011 | 15.08 | 15.23 | 14.91 | 15.10 | 19,882,572 | -0.22(-1.46%) |
Oct 31, 2011 | 15.59 | 15.62 | 15.33 | 15.33 | 17,828,950 | -0.42(-2.64%) |
Oct 28, 2011 | 15.46 | 15.81 | 15.42 | 15.74 | 20,860,874 | +0.25(+1.61%) |
Oct 27, 2011 | 15.44 | 15.52 | 15.27 | 15.49 | 19,838,442 | +0.23(+1.49%) |
Oct 26, 2011 | 15.26 | 15.31 | 14.86 | 15.26 | 16,786,846 | +0.16(+1.05%) |
Oct 25, 2011 | 15.31 | 15.48 | 15.08 | 15.11 | 15,483,716 | -0.34(-2.21%) |
Oct 24, 2011 | 15.23 | 15.47 | 15.23 | 15.45 | 14,173,736 | +0.19(+1.25%) |
Oct 21, 2011 | 15.23 | 15.38 | 15.13 | 15.26 | 19,032,376 | +0.17(+1.12%) |
Oct 20, 2011 | 15.01 | 15.18 | 14.86 | 15.09 | 16,288,742 | +0.08(+0.51%) |
Oct 19, 2011 | 15.03 | 15.20 | 14.92 | 15.01 | 17,086,618 | +0.01(+0.10%) |
Oct 18, 2011 | 14.68 | 15.06 | 14.61 | 15.00 | 18,374,000 | +0.33(+2.26%) |
Oct 17, 2011 | 14.80 | 14.94 | 14.61 | 14.67 | 17,063,824 | -0.21(-1.41%) |
Oct 14, 2011 | 15.03 | 15.04 | 14.75 | 14.87 | 13,031,844 | -0.08(-0.52%) |
Oct 13, 2011 | 14.76 | 14.98 | 14.74 | 14.95 | 12,657,026 | +0.13(+0.87%) |
Oct 12, 2011 | 14.78 | 14.96 | 14.62 | 14.82 | 17,138,362 | +0.22(+1.49%) |
Oct 11, 2011 | 14.94 | 15.06 | 14.55 | 14.61 | 16,843,940 | -0.35(-2.34%) |
Oct 10, 2011 | 14.71 | 14.96 | 14.66 | 14.96 | 15,111,344 | +0.49(+3.41%) |
Oct 07, 2011 | 14.58 | 14.60 | 14.28 | 14.46 | 17,476,460 | -0.13(-0.86%) |
Oct 06, 2011 | 14.35 | 14.59 | 14.27 | 14.59 | 15,613,905 | +0.18(+1.28%) |
Oct 05, 2011 | 14.01 | 14.41 | 13.88 | 14.40 | 20,982,094 | +0.47(+3.35%) |
Oct 04, 2011 | 13.71 | 13.97 | 13.51 | 13.94 | 25,426,212 | +0.03(+0.18%) |