Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.37 | 18.64 | 18.24 | 18.59 | 3,472,059 | +0.35(+1.93%) |
Dec 29, 2011 | 18.15 | 18.24 | 18.02 | 18.24 | 1,631,019 | +0.16(+0.86%) |
Dec 28, 2011 | 18.32 | 18.45 | 17.96 | 18.08 | 2,595,557 | -0.26(-1.42%) |
Dec 27, 2011 | 18.21 | 18.42 | 18.14 | 18.34 | 1,688,505 | +0.21(+1.18%) |
Dec 23, 2011 | 17.96 | 18.26 | 17.91 | 18.13 | 2,177,222 | +0.38(+2.15%) |
Dec 21, 2011 | 17.47 | 17.85 | 17.28 | 17.75 | 2,610,208 | +0.33(+1.89%) |
Dec 20, 2011 | 17.38 | 17.50 | 17.16 | 17.42 | 2,085,928 | +0.20(+1.18%) |
Dec 19, 2011 | 17.07 | 17.28 | 17.05 | 17.22 | 2,031,528 | -0.03(-0.17%) |
Dec 16, 2011 | 16.83 | 17.27 | 16.68 | 17.24 | 9,045,109 | +0.58(+3.50%) |
Dec 15, 2011 | 16.98 | 17.01 | 16.47 | 16.66 | 3,775,577 | -0.15(-0.89%) |
Dec 14, 2011 | 16.89 | 16.92 | 16.76 | 16.81 | 4,170,738 | -0.06(-0.38%) |
Dec 13, 2011 | 17.19 | 17.27 | 16.79 | 16.87 | 4,842,044 | -0.17(-0.98%) |
Dec 12, 2011 | 17.05 | 17.17 | 16.87 | 17.04 | 3,573,485 | -0.06(-0.37%) |
Dec 09, 2011 | 17.34 | 17.45 | 16.98 | 17.11 | 3,801,705 | +0.03(+0.17%) |
Dec 08, 2011 | 17.55 | 17.63 | 16.81 | 17.08 | 5,006,835 | -0.50(-2.86%) |
Dec 07, 2011 | 17.83 | 17.91 | 17.56 | 17.58 | 3,339,466 | -0.25(-1.43%) |
Dec 06, 2011 | 17.96 | 18.24 | 17.62 | 17.83 | 3,269,115 | -0.03(-0.16%) |
Dec 05, 2011 | 18.20 | 18.48 | 17.86 | 17.86 | 3,293,544 | -0.05(-0.29%) |
Dec 02, 2011 | 17.85 | 18.32 | 17.69 | 17.91 | 7,077,457 | +0.43(+2.45%) |
Dec 01, 2011 | 17.05 | 17.69 | 16.93 | 17.49 | 4,495,269 | +0.44(+2.58%) |
Nov 30, 2011 | 17.70 | 17.72 | 16.96 | 17.05 | 5,014,411 | -0.02(-0.14%) |
Nov 29, 2011 | 16.66 | 17.15 | 16.65 | 17.07 | 5,575,077 | +0.43(+2.57%) |
Nov 28, 2011 | 17.17 | 17.17 | 16.58 | 16.64 | 4,178,840 | -0.12(-0.69%) |
Nov 25, 2011 | 16.18 | 16.76 | 16.16 | 16.76 | 2,008,287 | +0.57(+3.50%) |
Nov 23, 2011 | 16.35 | 16.50 | 16.18 | 16.19 | 4,213,212 | -0.34(-2.06%) |
Nov 22, 2011 | 16.60 | 16.73 | 16.42 | 16.53 | 5,641,417 | +0.01(+0.07%) |
Nov 21, 2011 | 16.39 | 16.74 | 16.18 | 16.52 | 2,973,571 | +0.20(+1.20%) |
Nov 18, 2011 | 16.61 | 16.75 | 16.33 | 16.33 | 4,641,431 | -0.04(-0.25%) |
Nov 17, 2011 | 16.11 | 16.42 | 15.95 | 16.37 | 6,369,951 | +0.32(+1.98%) |
Nov 16, 2011 | 16.12 | 16.19 | 15.90 | 16.05 | 5,333,378 | -0.11(-0.68%) |
Nov 15, 2011 | 16.03 | 16.25 | 15.92 | 16.16 | 5,138,189 | +0.13(+0.83%) |
Nov 14, 2011 | 15.89 | 16.07 | 15.71 | 16.02 | 3,723,538 | +0.09(+0.58%) |
Nov 11, 2011 | 16.04 | 16.26 | 15.85 | 15.93 | 3,181,481 | +0.08(+0.51%) |
Nov 10, 2011 | 15.85 | 15.98 | 15.55 | 15.85 | 2,733,218 | +0.23(+1.48%) |
Nov 09, 2011 | 16.27 | 16.32 | 15.62 | 15.62 | 2,981,422 | -0.65(-3.98%) |
Nov 08, 2011 | 16.31 | 16.42 | 16.07 | 16.27 | 2,566,783 | +0.11(+0.68%) |
Nov 07, 2011 | 16.38 | 16.51 | 15.98 | 16.16 | 3,067,016 | -0.20(-1.24%) |
Nov 04, 2011 | 16.32 | 16.44 | 16.06 | 16.36 | 3,398,405 | +0.08(+0.50%) |
Nov 03, 2011 | 16.34 | 16.46 | 15.98 | 16.28 | 5,525,178 | +0.06(+0.39%) |
Nov 02, 2011 | 16.47 | 16.47 | 16.01 | 16.22 | 4,075,337 | +0.14(+0.86%) |
Nov 01, 2011 | 16.24 | 16.45 | 15.84 | 16.08 | 5,939,611 | -0.45(-2.73%) |
Oct 31, 2011 | 16.70 | 16.76 | 16.34 | 16.53 | 5,814,305 | -0.29(-1.72%) |
Oct 28, 2011 | 18.12 | 17.00 | 16.47 | 16.82 | 4,876,597 | -0.20(-1.15%) |
Oct 27, 2011 | 17.31 | 17.42 | 16.85 | 17.01 | 10,560,010 | -0.13(-0.74%) |
Oct 26, 2011 | 17.63 | 17.63 | 17.10 | 17.14 | 8,837,318 | -0.26(-1.49%) |
Oct 25, 2011 | 17.26 | 17.49 | 16.87 | 17.40 | 5,528,840 | +0.08(+0.43%) |
Oct 24, 2011 | 17.36 | 17.36 | 16.63 | 17.33 | 6,536,760 | +0.44(+2.60%) |
Oct 21, 2011 | 16.70 | 16.89 | 16.39 | 16.89 | 6,434,093 | +0.57(+3.51%) |
Oct 20, 2011 | 16.20 | 16.90 | 16.08 | 16.31 | 9,882,371 | +0.38(+2.36%) |
Oct 19, 2011 | 16.07 | 16.38 | 15.81 | 15.94 | 9,813,860 | -0.28(-1.71%) |
Oct 18, 2011 | 16.27 | 16.57 | 15.64 | 16.22 | 13,030,498 | -0.08(-0.46%) |
Oct 17, 2011 | 16.24 | 17.19 | 16.04 | 16.29 | 19,517,136 | +0.75(+4.83%) |
Oct 14, 2011 | 15.77 | 15.77 | 15.42 | 15.54 | 1,691,392 | -0.02(-0.11%) |
Oct 13, 2011 | 15.44 | 15.68 | 15.26 | 15.56 | 910,456 | +0.01(+0.07%) |
Oct 12, 2011 | 15.66 | 15.69 | 15.44 | 15.55 | 1,197,645 | +0.03(+0.19%) |
Oct 11, 2011 | 15.52 | 15.75 | 15.42 | 15.52 | 1,149,485 | -0.01(-0.07%) |
Oct 10, 2011 | 15.53 | 15.58 | 15.33 | 15.53 | 1,358,901 | +0.31(+2.01%) |
Oct 07, 2011 | 15.51 | 15.57 | 15.15 | 15.22 | 772,554 | -0.21(-1.35%) |
Oct 06, 2011 | 15.30 | 15.52 | 15.28 | 15.43 | 1,377,126 | +0.06(+0.41%) |
Oct 05, 2011 | 15.13 | 15.43 | 14.93 | 15.37 | 2,064,531 | +0.31(+2.07%) |
Oct 04, 2011 | 14.68 | 15.16 | 14.25 | 15.05 | 4,298,598 | +0.33(+2.24%) |