Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.95 | 17.05 | 16.76 | 16.89 | 2,446,917 | +0.05(+0.30%) |
Dec 29, 2011 | 16.68 | 16.88 | 16.58 | 16.84 | 1,201,937 | +0.24(+1.45%) |
Dec 28, 2011 | 16.92 | 16.92 | 16.55 | 16.60 | 1,781,776 | -0.33(-1.95%) |
Dec 27, 2011 | 16.77 | 17.09 | 16.73 | 16.93 | 831,707 | +0.02(+0.15%) |
Dec 23, 2011 | 16.95 | 17.00 | 16.71 | 16.91 | 1,208,104 | +0.46(+2.83%) |
Dec 21, 2011 | 16.56 | 16.60 | 16.00 | 16.44 | 1,954,041 | -0.21(-1.29%) |
Dec 20, 2011 | 16.16 | 16.73 | 15.94 | 16.66 | 3,497,174 | +0.78(+4.88%) |
Dec 19, 2011 | 16.78 | 16.81 | 15.77 | 15.88 | 4,148,032 | -0.83(-4.97%) |
Dec 16, 2011 | 16.65 | 16.92 | 16.50 | 16.71 | 4,220,916 | +0.19(+1.15%) |
Dec 15, 2011 | 16.69 | 16.79 | 16.32 | 16.52 | 2,525,980 | +0.05(+0.30%) |
Dec 14, 2011 | 16.57 | 16.67 | 16.04 | 16.47 | 4,408,307 | -0.25(-1.47%) |
Dec 13, 2011 | 17.80 | 17.81 | 16.65 | 16.71 | 5,370,335 | -0.64(-3.72%) |
Dec 12, 2011 | 18.01 | 18.25 | 17.20 | 17.36 | 2,875,976 | -1.10(-5.96%) |
Dec 09, 2011 | 17.94 | 18.50 | 17.81 | 18.46 | 3,732,197 | +0.15(+0.82%) |
Dec 08, 2011 | 18.61 | 18.99 | 18.28 | 18.31 | 1,860,916 | -0.57(-3.02%) |
Dec 07, 2011 | 19.01 | 19.16 | 18.61 | 18.88 | 1,731,979 | -0.30(-1.56%) |
Dec 06, 2011 | 19.15 | 19.27 | 18.77 | 19.18 | 2,829,877 | +0.23(+1.21%) |
Dec 05, 2011 | 18.99 | 19.25 | 18.76 | 18.95 | 2,740,021 | +0.19(+1.01%) |
Dec 02, 2011 | 18.88 | 19.29 | 18.71 | 18.76 | 2,159,625 | -0.10(-0.53%) |
Dec 01, 2011 | 18.90 | 19.15 | 18.66 | 18.86 | 1,680,597 | -0.21(-1.10%) |
Nov 30, 2011 | 18.61 | 19.19 | 18.52 | 19.07 | 3,143,762 | +1.27(+7.13%) |
Nov 29, 2011 | 17.64 | 18.13 | 17.41 | 17.80 | 2,897,934 | +0.23(+1.31%) |
Nov 28, 2011 | 17.71 | 17.82 | 17.36 | 17.57 | 3,708,166 | +0.54(+3.17%) |
Nov 25, 2011 | 16.70 | 17.43 | 16.70 | 17.03 | 1,025,591 | -0.11(-0.64%) |
Nov 23, 2011 | 17.47 | 17.50 | 17.03 | 17.14 | 2,989,624 | -0.68(-3.82%) |
Nov 22, 2011 | 17.55 | 17.91 | 17.32 | 17.82 | 2,678,060 | +0.26(+1.48%) |
Nov 21, 2011 | 18.46 | 18.58 | 17.54 | 17.56 | 4,647,280 | -1.19(-6.35%) |
Nov 18, 2011 | 19.19 | 19.35 | 18.69 | 18.75 | 1,802,941 | -0.36(-1.88%) |
Nov 17, 2011 | 19.76 | 19.80 | 18.52 | 19.11 | 4,319,290 | -0.71(-3.56%) |
Nov 16, 2011 | 19.25 | 20.42 | 19.15 | 19.82 | 3,749,398 | +0.35(+1.77%) |
Nov 15, 2011 | 19.01 | 19.64 | 18.90 | 19.47 | 1,616,374 | +0.34(+1.78%) |
Nov 14, 2011 | 19.61 | 19.86 | 19.07 | 19.13 | 1,969,676 | -0.65(-3.29%) |
Nov 11, 2011 | 18.70 | 19.90 | 18.61 | 19.78 | 2,880,739 | +1.33(+7.21%) |
Nov 10, 2011 | 18.63 | 18.70 | 18.14 | 18.45 | 2,878,001 | +0.15(+0.82%) |
Nov 09, 2011 | 19.16 | 19.19 | 18.25 | 18.30 | 3,234,308 | -1.37(-6.96%) |
Nov 08, 2011 | 19.57 | 19.93 | 19.10 | 19.67 | 3,090,376 | +0.25(+1.29%) |
Nov 07, 2011 | 19.54 | 19.78 | 19.13 | 19.42 | 2,955,711 | -0.39(-1.97%) |
Nov 04, 2011 | 19.05 | 19.87 | 18.95 | 19.81 | 2,655,698 | +0.53(+2.75%) |
Nov 03, 2011 | 18.60 | 19.34 | 18.10 | 19.28 | 3,088,919 | +0.96(+5.24%) |
Nov 02, 2011 | 18.67 | 18.99 | 18.20 | 18.32 | 5,812,080 | -0.07(-0.38%) |
Nov 01, 2011 | 18.53 | 18.85 | 18.11 | 18.39 | 4,113,572 | -0.72(-3.77%) |
Oct 31, 2011 | 19.49 | 19.60 | 19.06 | 19.11 | 4,132,860 | -0.62(-3.14%) |
Oct 28, 2011 | 20.12 | 20.34 | 19.48 | 19.73 | 3,844,321 | -0.52(-2.57%) |
Oct 27, 2011 | 19.60 | 20.50 | 19.60 | 20.25 | 4,024,654 | +1.16(+6.08%) |
Oct 26, 2011 | 19.09 | 19.29 | 18.48 | 19.09 | 3,172,268 | +0.29(+1.54%) |
Oct 25, 2011 | 18.95 | 19.22 | 18.76 | 18.80 | 2,698,915 | -0.34(-1.78%) |
Oct 24, 2011 | 18.45 | 19.45 | 18.13 | 19.14 | 4,308,909 | +0.55(+2.99%) |
Oct 21, 2011 | 17.68 | 18.59 | 17.63 | 18.59 | 5,982,382 | +1.02(+5.78%) |
Oct 20, 2011 | 16.40 | 17.65 | 15.61 | 17.57 | 10,458,596 | +0.85(+5.08%) |
Oct 19, 2011 | 16.89 | 17.02 | 16.39 | 16.72 | 5,845,142 | -0.26(-1.53%) |
Oct 18, 2011 | 16.29 | 17.10 | 16.04 | 16.98 | 3,653,199 | +0.55(+3.35%) |
Oct 17, 2011 | 16.93 | 16.98 | 16.27 | 16.43 | 2,684,967 | -0.64(-3.78%) |
Oct 14, 2011 | 17.07 | 17.15 | 16.52 | 17.07 | 2,782,974 | +0.25(+1.52%) |
Oct 13, 2011 | 15.78 | 16.95 | 15.77 | 16.82 | 3,235,916 | +0.92(+5.79%) |
Oct 12, 2011 | 15.98 | 16.27 | 15.79 | 15.90 | 2,531,258 | +0.28(+1.79%) |
Oct 11, 2011 | 15.40 | 15.79 | 15.35 | 15.62 | 2,212,974 | +0.01(+0.06%) |
Oct 10, 2011 | 15.38 | 15.71 | 15.33 | 15.61 | 2,392,795 | +0.55(+3.65%) |
Oct 07, 2011 | 15.15 | 15.37 | 14.86 | 15.06 | 2,771,901 | -0.02(-0.13%) |
Oct 06, 2011 | 15.04 | 15.26 | 14.72 | 15.08 | 2,746,814 | +0.00(+0.00%) |
Oct 05, 2011 | 14.49 | 15.16 | 14.20 | 15.08 | 2,964,592 | +0.62(+4.29%) |
Oct 04, 2011 | 13.75 | 14.52 | 13.67 | 14.46 | 6,312,960 | +0.38(+2.70%) |