Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.54 | 16.54 | 16.35 | 16.36 | 3,300,101 | -0.17(-1.05%) |
Dec 29, 2011 | 16.50 | 16.69 | 16.45 | 16.54 | 2,329,784 | +0.04(+0.24%) |
Dec 28, 2011 | 16.55 | 16.56 | 16.40 | 16.50 | 1,946,987 | -0.06(-0.38%) |
Dec 27, 2011 | 16.58 | 16.65 | 16.52 | 16.56 | 1,625,558 | -0.02(-0.10%) |
Dec 23, 2011 | 16.58 | 16.63 | 16.49 | 16.58 | 1,528,556 | +0.02(+0.14%) |
Dec 21, 2011 | 16.15 | 16.55 | 16.14 | 16.55 | 4,376,361 | +0.38(+2.35%) |
Dec 20, 2011 | 16.16 | 16.27 | 16.03 | 16.17 | 3,213,017 | +0.16(+0.99%) |
Dec 19, 2011 | 16.16 | 16.27 | 15.96 | 16.01 | 2,745,679 | -0.13(-0.83%) |
Dec 16, 2011 | 16.35 | 16.38 | 16.09 | 16.15 | 5,533,337 | -0.13(-0.78%) |
Dec 15, 2011 | 15.90 | 16.32 | 15.85 | 16.27 | 5,689,912 | +0.48(+3.01%) |
Dec 14, 2011 | 15.91 | 15.95 | 15.71 | 15.80 | 4,379,382 | -0.22(-1.39%) |
Dec 13, 2011 | 16.04 | 16.25 | 15.97 | 16.02 | 5,262,281 | +0.09(+0.55%) |
Dec 12, 2011 | 16.18 | 16.24 | 15.83 | 15.93 | 3,651,448 | -0.34(-2.09%) |
Dec 09, 2011 | 16.12 | 16.44 | 16.08 | 16.27 | 4,020,909 | +0.24(+1.48%) |
Dec 08, 2011 | 16.00 | 16.20 | 15.89 | 16.04 | 4,330,184 | -0.06(-0.39%) |
Dec 07, 2011 | 16.13 | 16.20 | 16.03 | 16.10 | 4,658,416 | -0.06(-0.34%) |
Dec 06, 2011 | 16.15 | 16.25 | 15.96 | 16.16 | 6,013,682 | +0.04(+0.25%) |
Dec 05, 2011 | 16.16 | 16.24 | 15.99 | 16.12 | 4,950,496 | +0.13(+0.84%) |
Dec 02, 2011 | 16.20 | 16.25 | 15.89 | 15.98 | 5,475,075 | -0.13(-0.84%) |
Dec 01, 2011 | 16.00 | 16.24 | 15.97 | 16.12 | 5,244,866 | +0.15(+0.94%) |
Nov 30, 2011 | 15.78 | 16.10 | 15.76 | 15.97 | 8,903,389 | +0.36(+2.34%) |
Nov 29, 2011 | 15.55 | 15.80 | 15.46 | 15.60 | 4,918,707 | +0.07(+0.46%) |
Nov 28, 2011 | 15.59 | 15.62 | 15.41 | 15.53 | 4,189,101 | +0.30(+1.97%) |
Nov 25, 2011 | 15.11 | 15.40 | 15.09 | 15.23 | 1,389,406 | +0.06(+0.42%) |
Nov 23, 2011 | 15.20 | 15.37 | 15.13 | 15.17 | 3,577,950 | -0.15(-0.98%) |
Nov 22, 2011 | 15.32 | 15.52 | 15.14 | 15.32 | 4,010,465 | -0.08(-0.51%) |
Nov 21, 2011 | 15.06 | 15.49 | 14.87 | 15.40 | 7,267,888 | +0.01(+0.05%) |
Nov 18, 2011 | 15.34 | 15.62 | 15.32 | 15.39 | 4,215,057 | +0.09(+0.57%) |
Nov 17, 2011 | 15.51 | 15.61 | 15.17 | 15.30 | 3,974,942 | -0.28(-1.83%) |
Nov 16, 2011 | 15.53 | 15.78 | 15.43 | 15.59 | 4,317,100 | -0.09(-0.61%) |
Nov 15, 2011 | 15.70 | 15.77 | 15.56 | 15.68 | 4,426,027 | -0.02(-0.15%) |
Nov 14, 2011 | 15.66 | 15.74 | 15.55 | 15.70 | 4,302,800 | +0.27(+1.74%) |
Nov 11, 2011 | 15.36 | 15.59 | 15.33 | 15.43 | 2,933,278 | +0.23(+1.51%) |
Nov 10, 2011 | 15.28 | 15.34 | 15.06 | 15.21 | 2,587,677 | -0.01(-0.05%) |
Nov 09, 2011 | 15.26 | 15.39 | 15.07 | 15.21 | 4,821,140 | -0.34(-2.19%) |
Nov 08, 2011 | 15.38 | 15.62 | 15.34 | 15.55 | 3,532,231 | +0.26(+1.71%) |
Nov 07, 2011 | 15.22 | 15.40 | 15.08 | 15.29 | 3,505,342 | +0.00(+0.00%) |
Nov 04, 2011 | 15.19 | 15.35 | 15.03 | 15.29 | 3,218,236 | -0.06(-0.36%) |
Nov 03, 2011 | 15.13 | 15.41 | 14.98 | 15.35 | 3,632,942 | +0.28(+1.84%) |
Nov 02, 2011 | 15.13 | 15.24 | 14.98 | 15.07 | 3,379,363 | +0.12(+0.79%) |
Nov 01, 2011 | 14.87 | 15.21 | 14.81 | 14.95 | 5,232,525 | -0.32(-2.07%) |
Oct 31, 2011 | 15.38 | 15.50 | 15.21 | 15.27 | 5,735,644 | -0.22(-1.43%) |
Oct 28, 2011 | 15.36 | 15.51 | 15.15 | 15.49 | 4,837,294 | +0.10(+0.67%) |
Oct 27, 2011 | 15.19 | 15.57 | 15.12 | 15.39 | 7,140,346 | +0.52(+3.51%) |
Oct 26, 2011 | 14.95 | 15.02 | 14.70 | 14.87 | 4,696,297 | +0.10(+0.70%) |
Oct 25, 2011 | 14.84 | 14.99 | 14.71 | 14.76 | 6,108,645 | -0.24(-1.58%) |
Oct 24, 2011 | 14.87 | 15.05 | 14.83 | 15.00 | 2,817,054 | +0.13(+0.85%) |
Oct 21, 2011 | 14.83 | 15.03 | 14.75 | 14.87 | 3,202,613 | +0.20(+1.35%) |
Oct 20, 2011 | 14.64 | 14.75 | 14.49 | 14.68 | 3,481,382 | +0.03(+0.22%) |
Oct 19, 2011 | 14.71 | 14.87 | 14.58 | 14.64 | 3,610,278 | -0.10(-0.70%) |
Oct 18, 2011 | 14.34 | 14.94 | 14.29 | 14.75 | 5,427,609 | +0.45(+3.15%) |
Oct 17, 2011 | 14.56 | 14.56 | 14.24 | 14.30 | 3,834,240 | -0.38(-2.59%) |
Oct 14, 2011 | 14.66 | 14.69 | 14.33 | 14.68 | 4,867,561 | +0.22(+1.53%) |
Oct 13, 2011 | 14.44 | 14.52 | 14.28 | 14.45 | 3,143,958 | -0.13(-0.87%) |
Oct 12, 2011 | 14.40 | 14.75 | 14.38 | 14.58 | 5,796,380 | +0.38(+2.67%) |
Oct 11, 2011 | 14.15 | 14.51 | 14.15 | 14.20 | 5,272,368 | +0.09(+0.62%) |
Oct 10, 2011 | 13.98 | 14.11 | 13.92 | 14.11 | 3,233,440 | +0.37(+2.71%) |
Oct 07, 2011 | 13.92 | 13.98 | 13.67 | 13.74 | 3,867,159 | -0.10(-0.74%) |
Oct 06, 2011 | 13.78 | 13.86 | 13.73 | 13.84 | 6,780,944 | +0.21(+1.51%) |
Oct 05, 2011 | 13.54 | 13.75 | 13.29 | 13.64 | 6,787,254 | +0.11(+0.82%) |
Oct 04, 2011 | 13.05 | 13.54 | 12.96 | 13.53 | 8,060,579 | +0.33(+2.52%) |