Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.82 | 16.92 | 16.59 | 16.84 | 2,261,935 | +0.14(+0.86%) |
Dec 29, 2011 | 16.58 | 16.77 | 16.37 | 16.70 | 2,011,689 | +0.10(+0.61%) |
Dec 28, 2011 | 17.11 | 17.27 | 16.44 | 16.60 | 3,188,326 | -0.45(-2.62%) |
Dec 27, 2011 | 16.80 | 17.09 | 16.42 | 17.04 | 2,152,450 | +0.24(+1.46%) |
Dec 23, 2011 | 16.75 | 16.80 | 16.45 | 16.80 | 1,595,182 | +0.42(+2.55%) |
Dec 21, 2011 | 16.16 | 16.42 | 15.88 | 16.38 | 2,671,500 | +0.12(+0.71%) |
Dec 20, 2011 | 16.08 | 16.35 | 15.93 | 16.27 | 3,507,671 | +0.47(+3.01%) |
Dec 19, 2011 | 16.06 | 16.19 | 15.68 | 15.79 | 3,672,885 | -0.41(-2.53%) |
Dec 16, 2011 | 16.08 | 16.69 | 15.98 | 16.20 | 8,648,036 | +0.42(+2.64%) |
Dec 15, 2011 | 15.93 | 16.03 | 15.54 | 15.78 | 6,055,599 | +0.04(+0.23%) |
Dec 14, 2011 | 15.58 | 15.84 | 15.21 | 15.75 | 4,769,278 | +0.06(+0.37%) |
Dec 13, 2011 | 16.09 | 16.21 | 15.51 | 15.69 | 3,891,146 | -0.30(-1.85%) |
Dec 12, 2011 | 16.30 | 16.31 | 15.63 | 15.98 | 4,030,277 | -0.52(-3.14%) |
Dec 09, 2011 | 15.97 | 16.57 | 15.86 | 16.50 | 4,377,210 | +0.69(+4.37%) |
Dec 08, 2011 | 16.68 | 16.73 | 15.70 | 15.81 | 4,826,052 | -0.97(-5.79%) |
Dec 07, 2011 | 16.85 | 16.95 | 16.55 | 16.78 | 3,543,335 | -0.17(-1.02%) |
Dec 06, 2011 | 17.17 | 17.32 | 16.75 | 16.96 | 5,400,573 | -0.26(-1.51%) |
Dec 05, 2011 | 18.01 | 18.09 | 17.11 | 17.22 | 5,330,440 | -0.40(-2.25%) |
Dec 02, 2011 | 17.44 | 18.04 | 17.34 | 17.61 | 6,076,219 | +0.75(+4.44%) |
Dec 01, 2011 | 16.74 | 17.11 | 16.72 | 16.86 | 3,400,201 | +0.13(+0.77%) |
Nov 30, 2011 | 16.86 | 17.15 | 16.35 | 16.73 | 5,141,919 | +0.45(+2.74%) |
Nov 29, 2011 | 16.19 | 16.44 | 15.90 | 16.29 | 4,695,712 | +0.09(+0.58%) |
Nov 28, 2011 | 16.42 | 16.55 | 16.04 | 16.19 | 3,725,685 | +0.55(+3.50%) |
Nov 25, 2011 | 15.68 | 16.09 | 15.57 | 15.65 | 1,441,866 | -0.48(-2.95%) |
Nov 23, 2011 | 17.01 | 17.19 | 16.12 | 16.12 | 6,026,037 | -1.18(-6.82%) |
Nov 22, 2011 | 17.67 | 17.75 | 16.59 | 17.30 | 6,657,195 | -0.09(-0.54%) |
Nov 21, 2011 | 17.26 | 17.92 | 16.91 | 17.39 | 6,167,319 | -0.15(-0.86%) |
Nov 18, 2011 | 17.45 | 17.75 | 17.04 | 17.55 | 5,933,566 | +0.32(+1.88%) |
Nov 17, 2011 | 18.18 | 18.18 | 17.09 | 17.22 | 10,208,395 | -0.64(-3.59%) |
Nov 16, 2011 | 18.24 | 19.00 | 17.50 | 17.86 | 21,295,330 | -1.99(-10.01%) |
Nov 15, 2011 | 20.18 | 20.58 | 19.74 | 19.85 | 9,141,869 | +0.06(+0.29%) |
Nov 14, 2011 | 19.82 | 20.37 | 19.43 | 19.79 | 10,986,656 | -0.70(-3.41%) |
Nov 11, 2011 | 22.18 | 22.22 | 20.19 | 20.49 | 9,080,107 | -0.94(-4.37%) |
Nov 10, 2011 | 22.33 | 22.54 | 20.04 | 21.43 | 12,073,104 | -0.50(-2.30%) |
Nov 09, 2011 | 22.97 | 23.07 | 21.77 | 21.93 | 7,484,494 | -1.51(-6.45%) |
Nov 08, 2011 | 24.38 | 24.38 | 23.06 | 23.44 | 4,518,207 | -0.51(-2.13%) |
Nov 07, 2011 | 24.36 | 24.64 | 23.58 | 23.95 | 5,041,918 | -0.08(-0.33%) |
Nov 04, 2011 | 23.38 | 24.14 | 22.92 | 24.03 | 3,004,087 | +0.56(+2.39%) |
Nov 03, 2011 | 22.89 | 23.78 | 22.48 | 23.47 | 4,245,633 | +0.74(+3.26%) |
Nov 02, 2011 | 22.43 | 22.89 | 21.99 | 22.73 | 2,779,877 | +0.80(+3.64%) |
Nov 01, 2011 | 21.44 | 22.33 | 21.16 | 21.93 | 5,756,498 | -0.16(-0.72%) |
Oct 31, 2011 | 22.73 | 22.74 | 21.94 | 22.09 | 4,150,791 | -0.84(-3.67%) |
Oct 28, 2011 | 23.15 | 23.31 | 22.53 | 22.93 | 2,041,883 | -0.18(-0.78%) |
Oct 27, 2011 | 22.60 | 23.36 | 22.08 | 23.11 | 4,679,179 | +1.25(+5.73%) |
Oct 26, 2011 | 21.45 | 22.02 | 20.94 | 21.86 | 5,116,965 | +1.27(+6.15%) |
Oct 25, 2011 | 22.18 | 22.19 | 20.24 | 20.59 | 10,774,958 | -2.83(-12.08%) |
Oct 24, 2011 | 24.52 | 24.69 | 22.87 | 23.42 | 5,257,477 | -0.71(-2.95%) |
Oct 21, 2011 | 24.32 | 24.43 | 23.74 | 24.13 | 2,261,710 | +0.23(+0.96%) |
Oct 20, 2011 | 23.58 | 24.12 | 22.71 | 23.90 | 4,549,303 | +0.16(+0.67%) |
Oct 19, 2011 | 24.79 | 25.00 | 23.33 | 23.74 | 3,977,151 | -1.02(-4.13%) |
Oct 18, 2011 | 23.80 | 24.98 | 22.68 | 24.76 | 4,827,037 | +0.95(+3.99%) |
Oct 17, 2011 | 24.95 | 25.19 | 23.51 | 23.81 | 4,852,958 | -1.10(-4.42%) |
Oct 14, 2011 | 24.28 | 25.06 | 24.04 | 24.92 | 6,721,837 | +1.86(+8.05%) |
Oct 13, 2011 | 22.36 | 23.17 | 22.27 | 23.06 | 4,004,580 | +0.62(+2.76%) |
Oct 12, 2011 | 22.88 | 22.96 | 22.19 | 22.44 | 3,671,224 | -0.17(-0.73%) |
Oct 11, 2011 | 21.81 | 22.75 | 21.56 | 22.61 | 3,338,923 | +0.67(+3.05%) |
Oct 10, 2011 | 20.84 | 22.33 | 20.84 | 21.94 | 4,561,222 | +1.61(+7.93%) |
Oct 07, 2011 | 21.53 | 21.63 | 20.17 | 20.32 | 4,256,246 | -1.14(-5.33%) |
Oct 06, 2011 | 20.52 | 21.61 | 20.50 | 21.47 | 6,595,574 | +1.48(+7.38%) |
Oct 05, 2011 | 18.87 | 20.17 | 18.62 | 19.99 | 4,386,576 | +1.04(+5.47%) |
Oct 04, 2011 | 17.93 | 18.99 | 17.48 | 18.96 | 5,569,841 | +0.76(+4.19%) |