Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.73 | 16.11 | 15.73 | 15.80 | 586,948 | +0.07(+0.45%) |
Dec 29, 2011 | 15.45 | 16.00 | 15.35 | 15.73 | 842,001 | +0.37(+2.41%) |
Dec 28, 2011 | 15.79 | 15.86 | 15.34 | 15.36 | 1,038,475 | -0.36(-2.29%) |
Dec 27, 2011 | 16.01 | 16.08 | 15.64 | 15.72 | 871,506 | -0.35(-2.18%) |
Dec 23, 2011 | 16.14 | 16.21 | 15.81 | 16.07 | 592,885 | +0.37(+2.36%) |
Dec 21, 2011 | 15.51 | 15.78 | 15.14 | 15.70 | 811,645 | +0.10(+0.64%) |
Dec 20, 2011 | 15.21 | 15.85 | 15.10 | 15.60 | 1,259,926 | +0.93(+6.34%) |
Dec 19, 2011 | 15.56 | 15.68 | 14.61 | 14.67 | 1,145,638 | -0.77(-4.99%) |
Dec 16, 2011 | 15.30 | 15.84 | 15.23 | 15.44 | 1,856,198 | +0.36(+2.39%) |
Dec 15, 2011 | 15.41 | 15.46 | 14.95 | 15.08 | 1,649,624 | +0.07(+0.47%) |
Dec 14, 2011 | 15.59 | 15.60 | 14.96 | 15.01 | 1,681,909 | -0.85(-5.36%) |
Dec 13, 2011 | 16.60 | 16.90 | 15.73 | 15.86 | 985,075 | -0.52(-3.17%) |
Dec 12, 2011 | 16.53 | 16.53 | 16.07 | 16.38 | 1,074,796 | -0.53(-3.13%) |
Dec 09, 2011 | 16.26 | 17.00 | 16.20 | 16.91 | 1,203,284 | +0.77(+4.77%) |
Dec 08, 2011 | 16.50 | 16.83 | 16.10 | 16.14 | 1,209,605 | -0.56(-3.35%) |
Dec 07, 2011 | 17.09 | 17.11 | 16.50 | 16.70 | 1,324,539 | -0.52(-3.02%) |
Dec 06, 2011 | 17.59 | 17.59 | 17.02 | 17.22 | 1,806,513 | -0.23(-1.32%) |
Dec 05, 2011 | 18.04 | 18.07 | 17.17 | 17.45 | 2,103,532 | -0.08(-0.46%) |
Dec 02, 2011 | 18.05 | 18.20 | 17.49 | 17.53 | 810,934 | -0.24(-1.35%) |
Dec 01, 2011 | 17.60 | 18.00 | 17.46 | 17.77 | 1,394,092 | +0.03(+0.17%) |
Nov 30, 2011 | 17.16 | 17.75 | 16.90 | 17.74 | 1,908,858 | +1.55(+9.57%) |
Nov 29, 2011 | 16.16 | 16.40 | 15.81 | 16.19 | 890,470 | +0.15(+0.94%) |
Nov 28, 2011 | 15.95 | 16.38 | 15.80 | 16.04 | 1,345,794 | +1.05(+7.00%) |
Nov 25, 2011 | 15.14 | 15.56 | 14.99 | 14.99 | 482,583 | -0.25(-1.64%) |
Nov 23, 2011 | 15.67 | 15.73 | 15.24 | 15.24 | 1,105,238 | -0.75(-4.69%) |
Nov 22, 2011 | 16.30 | 16.52 | 15.96 | 15.99 | 938,475 | -0.31(-1.90%) |
Nov 21, 2011 | 16.18 | 16.47 | 15.74 | 16.30 | 1,531,442 | -0.36(-2.16%) |
Nov 18, 2011 | 16.98 | 17.10 | 16.40 | 16.66 | 1,003,094 | -0.27(-1.59%) |
Nov 17, 2011 | 17.17 | 17.63 | 16.61 | 16.93 | 2,446,233 | -0.19(-1.11%) |
Nov 16, 2011 | 17.37 | 17.86 | 17.06 | 17.12 | 2,449,676 | -0.49(-2.78%) |
Nov 15, 2011 | 17.27 | 17.80 | 16.98 | 17.61 | 1,178,047 | +0.22(+1.27%) |
Nov 14, 2011 | 17.43 | 17.64 | 17.10 | 17.39 | 2,102,155 | -0.10(-0.57%) |
Nov 11, 2011 | 17.72 | 17.93 | 17.43 | 17.49 | 1,869,637 | +0.18(+1.04%) |
Nov 10, 2011 | 17.66 | 17.68 | 17.04 | 17.31 | 1,826,259 | +0.21(+1.23%) |
Nov 09, 2011 | 17.91 | 18.03 | 17.07 | 17.10 | 1,999,666 | -1.57(-8.41%) |
Nov 08, 2011 | 18.76 | 18.96 | 18.23 | 18.67 | 2,184,225 | +0.17(+0.92%) |
Nov 07, 2011 | 18.52 | 18.92 | 17.98 | 18.50 | 1,049,347 | -0.10(-0.54%) |
Nov 04, 2011 | 18.44 | 18.81 | 18.19 | 18.60 | 773,995 | -0.04(-0.21%) |
Nov 03, 2011 | 18.50 | 18.74 | 17.93 | 18.64 | 1,702,248 | +0.49(+2.70%) |
Nov 02, 2011 | 17.75 | 18.20 | 17.58 | 18.15 | 1,140,264 | +0.86(+4.97%) |
Nov 01, 2011 | 16.78 | 17.80 | 16.61 | 17.29 | 2,273,527 | -0.77(-4.26%) |
Oct 31, 2011 | 19.05 | 19.21 | 18.06 | 18.06 | 2,364,650 | -1.22(-6.33%) |
Oct 28, 2011 | 18.70 | 19.42 | 18.53 | 19.28 | 1,805,263 | +0.51(+2.72%) |
Oct 27, 2011 | 17.96 | 18.98 | 17.95 | 18.77 | 2,495,729 | +1.33(+7.63%) |
Oct 26, 2011 | 17.94 | 17.94 | 16.90 | 17.44 | 2,113,006 | -0.01(-0.06%) |
Oct 25, 2011 | 17.60 | 17.84 | 17.02 | 17.45 | 2,829,817 | -0.44(-2.46%) |
Oct 24, 2011 | 17.24 | 17.95 | 17.24 | 17.89 | 2,326,163 | +0.85(+4.99%) |
Oct 21, 2011 | 17.16 | 17.38 | 16.62 | 17.04 | 1,025,403 | +0.34(+2.04%) |
Oct 20, 2011 | 16.50 | 16.92 | 16.04 | 16.70 | 1,257,973 | +0.09(+0.54%) |
Oct 19, 2011 | 16.56 | 17.24 | 16.30 | 16.61 | 2,436,390 | +0.14(+0.85%) |
Oct 18, 2011 | 15.72 | 16.60 | 15.32 | 16.47 | 2,163,388 | +0.81(+5.17%) |
Oct 17, 2011 | 16.00 | 16.10 | 15.46 | 15.66 | 1,683,360 | -0.44(-2.73%) |
Oct 14, 2011 | 15.81 | 16.24 | 15.69 | 16.10 | 1,337,980 | +0.65(+4.21%) |
Oct 13, 2011 | 14.94 | 15.57 | 14.76 | 15.45 | 876,907 | +0.26(+1.71%) |
Oct 12, 2011 | 15.34 | 15.55 | 15.04 | 15.19 | 1,781,537 | +0.14(+0.93%) |
Oct 11, 2011 | 14.75 | 15.30 | 14.68 | 15.05 | 1,100,053 | +0.06(+0.40%) |
Oct 10, 2011 | 13.83 | 15.00 | 13.83 | 14.99 | 2,249,033 | +1.56(+11.62%) |
Oct 07, 2011 | 14.03 | 14.06 | 12.92 | 13.43 | 2,152,307 | -0.45(-3.24%) |
Oct 06, 2011 | 13.89 | 14.07 | 13.47 | 13.88 | 2,751,475 | +0.24(+1.76%) |
Oct 05, 2011 | 12.97 | 13.76 | 12.57 | 13.64 | 1,901,909 | +0.68(+5.25%) |
Oct 04, 2011 | 11.80 | 13.02 | 11.57 | 12.96 | 2,970,859 | +1.01(+8.45%) |