Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.86 | 17.97 | 17.68 | 17.68 | 2,098,071 | -0.19(-1.06%) |
Dec 29, 2011 | 17.18 | 17.88 | 17.18 | 17.86 | 4,013,259 | +0.79(+4.64%) |
Dec 28, 2011 | 17.36 | 17.48 | 16.94 | 17.07 | 2,387,568 | -0.29(-1.66%) |
Dec 27, 2011 | 17.39 | 17.52 | 17.31 | 17.36 | 2,766,888 | -0.06(-0.36%) |
Dec 23, 2011 | 17.79 | 17.79 | 17.15 | 17.42 | 4,395,918 | -0.55(-3.05%) |
Dec 21, 2011 | 17.79 | 18.04 | 17.45 | 17.97 | 8,009,037 | +0.27(+1.52%) |
Dec 20, 2011 | 17.03 | 17.76 | 17.03 | 17.70 | 6,388,901 | +1.05(+6.32%) |
Dec 19, 2011 | 17.04 | 17.23 | 16.60 | 16.65 | 6,989,637 | -0.23(-1.39%) |
Dec 16, 2011 | 16.68 | 17.05 | 16.65 | 16.88 | 6,626,325 | +0.33(+2.01%) |
Dec 15, 2011 | 16.63 | 16.88 | 16.52 | 16.55 | 6,009,855 | +0.15(+0.93%) |
Dec 14, 2011 | 16.71 | 16.80 | 16.38 | 16.40 | 5,372,525 | -0.44(-2.62%) |
Dec 13, 2011 | 17.68 | 17.79 | 16.76 | 16.84 | 6,941,902 | -0.73(-4.15%) |
Dec 12, 2011 | 17.36 | 17.63 | 17.12 | 17.57 | 6,323,341 | -0.10(-0.56%) |
Dec 09, 2011 | 17.22 | 17.71 | 17.14 | 17.67 | 5,650,738 | +0.56(+3.26%) |
Dec 08, 2011 | 17.49 | 17.54 | 17.00 | 17.11 | 6,494,163 | -0.52(-2.96%) |
Dec 07, 2011 | 17.24 | 17.80 | 17.24 | 17.63 | 10,037,132 | +0.30(+1.71%) |
Dec 06, 2011 | 17.32 | 17.63 | 17.17 | 17.33 | 8,544,202 | -0.01(-0.05%) |
Dec 05, 2011 | 16.90 | 17.41 | 16.80 | 17.34 | 10,136,930 | +0.78(+4.73%) |
Dec 02, 2011 | 16.79 | 17.01 | 16.52 | 16.56 | 5,979,047 | -0.04(-0.22%) |
Dec 01, 2011 | 16.48 | 16.81 | 16.30 | 16.60 | 6,098,889 | +0.04(+0.22%) |
Nov 30, 2011 | 16.10 | 16.61 | 15.74 | 16.56 | 9,328,512 | +1.25(+8.17%) |
Nov 29, 2011 | 15.23 | 15.55 | 15.00 | 15.31 | 6,769,613 | +0.21(+1.37%) |
Nov 28, 2011 | 15.22 | 15.46 | 14.98 | 15.10 | 9,384,003 | +0.31(+2.13%) |
Nov 25, 2011 | 14.68 | 15.13 | 14.67 | 14.79 | 2,625,420 | +0.00(+0.00%) |
Nov 23, 2011 | 15.17 | 15.20 | 14.77 | 14.79 | 11,434,911 | -0.58(-3.80%) |
Nov 22, 2011 | 15.02 | 15.61 | 14.92 | 15.37 | 16,958,014 | -0.21(-1.33%) |
Nov 21, 2011 | 15.62 | 15.75 | 15.39 | 15.58 | 5,890,946 | -0.31(-1.98%) |
Nov 18, 2011 | 16.21 | 16.33 | 15.75 | 15.89 | 7,621,784 | -0.40(-2.48%) |
Nov 17, 2011 | 16.55 | 16.75 | 16.04 | 16.30 | 6,559,392 | -0.22(-1.36%) |
Nov 16, 2011 | 16.01 | 16.93 | 15.92 | 16.52 | 8,423,235 | +0.30(+1.83%) |
Nov 15, 2011 | 15.97 | 16.37 | 15.82 | 16.23 | 4,441,346 | +0.11(+0.67%) |
Nov 14, 2011 | 16.18 | 16.30 | 15.94 | 16.12 | 3,663,331 | -0.17(-1.05%) |
Nov 11, 2011 | 16.02 | 16.36 | 15.84 | 16.29 | 6,038,321 | +0.38(+2.37%) |
Nov 10, 2011 | 15.44 | 16.00 | 15.40 | 15.91 | 7,832,674 | +0.67(+4.43%) |
Nov 09, 2011 | 15.73 | 15.89 | 15.11 | 15.24 | 7,516,775 | -0.98(-6.05%) |
Nov 08, 2011 | 15.86 | 16.34 | 15.80 | 16.22 | 8,017,024 | +0.49(+3.09%) |
Nov 07, 2011 | 15.51 | 15.88 | 15.31 | 15.73 | 6,719,715 | +0.29(+1.86%) |
Nov 04, 2011 | 15.18 | 15.55 | 15.11 | 15.44 | 5,007,573 | +0.09(+0.59%) |
Nov 03, 2011 | 15.02 | 15.44 | 14.56 | 15.35 | 7,179,329 | +0.50(+3.39%) |
Nov 02, 2011 | 14.48 | 15.00 | 14.34 | 14.85 | 5,078,053 | +0.65(+4.56%) |
Nov 01, 2011 | 14.42 | 14.71 | 14.04 | 14.20 | 6,711,865 | -0.67(-4.53%) |
Oct 31, 2011 | 15.09 | 15.27 | 14.87 | 14.88 | 4,074,487 | -0.46(-2.99%) |
Oct 28, 2011 | 15.31 | 15.46 | 14.99 | 15.34 | 6,014,082 | -0.13(-0.81%) |
Oct 27, 2011 | 15.32 | 15.66 | 14.83 | 15.46 | 6,590,172 | +0.64(+4.31%) |
Oct 26, 2011 | 14.68 | 14.92 | 14.33 | 14.82 | 5,596,715 | +0.44(+3.06%) |
Oct 25, 2011 | 15.00 | 15.16 | 14.35 | 14.38 | 8,690,352 | -0.93(-6.05%) |
Oct 24, 2011 | 15.12 | 15.52 | 14.99 | 15.31 | 5,996,201 | +0.26(+1.73%) |
Oct 21, 2011 | 14.63 | 15.39 | 14.62 | 15.05 | 10,661,268 | +0.58(+3.98%) |
Oct 20, 2011 | 13.95 | 14.59 | 13.38 | 14.47 | 10,124,831 | +0.48(+3.41%) |
Oct 19, 2011 | 14.66 | 14.72 | 13.92 | 14.00 | 10,154,545 | -0.32(-2.26%) |
Oct 18, 2011 | 13.08 | 14.62 | 12.92 | 14.32 | 11,471,449 | +1.21(+9.27%) |
Oct 17, 2011 | 13.66 | 13.74 | 13.07 | 13.11 | 4,162,363 | -0.63(-4.58%) |
Oct 14, 2011 | 13.82 | 13.97 | 13.43 | 13.74 | 4,832,278 | +0.13(+0.92%) |
Oct 13, 2011 | 13.63 | 14.02 | 13.31 | 13.61 | 7,265,507 | -0.11(-0.78%) |
Oct 12, 2011 | 13.64 | 14.05 | 13.42 | 13.72 | 6,372,326 | +0.27(+2.00%) |
Oct 11, 2011 | 13.31 | 13.69 | 13.23 | 13.45 | 3,514,613 | +0.00(+0.00%) |
Oct 10, 2011 | 12.98 | 13.45 | 12.92 | 13.45 | 4,414,738 | +0.78(+6.16%) |
Oct 07, 2011 | 12.97 | 13.08 | 12.43 | 12.67 | 5,342,389 | -0.17(-1.33%) |
Oct 06, 2011 | 12.79 | 12.87 | 12.59 | 12.84 | 4,104,758 | +0.44(+3.55%) |
Oct 05, 2011 | 11.91 | 12.52 | 11.64 | 12.40 | 5,730,598 | +0.57(+4.78%) |
Oct 04, 2011 | 11.21 | 11.84 | 10.89 | 11.83 | 8,150,768 | +0.40(+3.53%) |