Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.71 | 18.73 | 18.48 | 18.51 | 7,341,224 | -0.17(-0.92%) |
Dec 29, 2011 | 18.46 | 18.73 | 18.45 | 18.69 | 8,934,100 | +0.29(+1.56%) |
Dec 28, 2011 | 18.67 | 18.72 | 18.37 | 18.40 | 9,775,401 | -0.21(-1.12%) |
Dec 27, 2011 | 18.73 | 18.79 | 18.61 | 18.61 | 5,959,248 | -0.12(-0.66%) |
Dec 23, 2011 | 18.74 | 18.76 | 18.53 | 18.73 | 7,618,922 | +0.46(+2.54%) |
Dec 21, 2011 | 18.08 | 18.31 | 17.77 | 18.27 | 19,002,874 | +0.21(+1.17%) |
Dec 20, 2011 | 17.65 | 18.21 | 17.63 | 18.06 | 21,092,606 | +0.64(+3.68%) |
Dec 19, 2011 | 17.78 | 17.84 | 17.33 | 17.41 | 14,733,331 | -0.30(-1.69%) |
Dec 16, 2011 | 17.76 | 18.01 | 17.65 | 17.71 | 22,220,482 | +0.14(+0.78%) |
Dec 15, 2011 | 17.81 | 17.91 | 17.56 | 17.58 | 14,250,005 | +0.01(+0.08%) |
Dec 14, 2011 | 17.39 | 17.84 | 17.35 | 17.56 | 18,309,776 | +0.03(+0.16%) |
Dec 13, 2011 | 17.80 | 17.95 | 17.37 | 17.54 | 18,089,430 | -0.20(-1.15%) |
Dec 12, 2011 | 17.71 | 17.78 | 17.48 | 17.74 | 21,172,712 | -0.17(-0.95%) |
Dec 09, 2011 | 17.65 | 17.96 | 17.54 | 17.91 | 15,070,710 | +0.44(+2.50%) |
Dec 08, 2011 | 17.95 | 17.99 | 17.41 | 17.48 | 17,479,370 | -0.52(-2.88%) |
Dec 07, 2011 | 17.68 | 18.06 | 17.56 | 17.99 | 18,042,284 | +0.14(+0.76%) |
Dec 06, 2011 | 17.67 | 18.00 | 17.57 | 17.86 | 16,870,848 | +0.18(+1.04%) |
Dec 05, 2011 | 17.73 | 17.92 | 17.54 | 17.67 | 21,716,136 | +0.15(+0.86%) |
Dec 02, 2011 | 17.68 | 17.81 | 17.45 | 17.52 | 22,322,838 | +0.01(+0.08%) |
Dec 01, 2011 | 17.48 | 17.57 | 17.24 | 17.51 | 13,552,856 | -0.15(-0.85%) |
Nov 30, 2011 | 17.33 | 17.69 | 17.05 | 17.66 | 27,426,808 | +0.89(+5.32%) |
Nov 29, 2011 | 16.85 | 17.03 | 16.73 | 16.77 | 13,500,413 | -0.07(-0.44%) |
Nov 28, 2011 | 16.91 | 16.94 | 16.66 | 16.84 | 16,878,162 | +0.47(+2.87%) |
Nov 25, 2011 | 16.18 | 16.65 | 16.16 | 16.37 | 7,470,095 | +0.16(+1.01%) |
Nov 23, 2011 | 16.58 | 16.60 | 16.21 | 16.21 | 23,025,000 | -0.60(-3.57%) |
Nov 22, 2011 | 16.78 | 16.98 | 16.71 | 16.81 | 14,583,314 | +0.03(+0.20%) |
Nov 21, 2011 | 17.03 | 17.11 | 16.67 | 16.77 | 21,304,464 | -0.52(-2.99%) |
Nov 18, 2011 | 17.21 | 17.33 | 17.02 | 17.29 | 16,800,770 | +0.18(+1.08%) |
Nov 17, 2011 | 17.26 | 17.71 | 17.01 | 17.11 | 21,369,980 | -0.22(-1.30%) |
Nov 16, 2011 | 17.29 | 17.80 | 17.26 | 17.33 | 23,849,150 | -0.05(-0.31%) |
Nov 15, 2011 | 17.26 | 17.46 | 17.18 | 17.39 | 17,141,436 | +0.03(+0.16%) |
Nov 14, 2011 | 17.52 | 17.58 | 17.22 | 17.36 | 12,699,145 | -0.31(-1.77%) |
Nov 11, 2011 | 17.70 | 17.82 | 17.54 | 17.67 | 19,658,738 | +0.20(+1.17%) |
Nov 10, 2011 | 17.39 | 17.52 | 17.14 | 17.47 | 19,978,888 | +0.36(+2.11%) |
Nov 09, 2011 | 17.44 | 17.57 | 17.03 | 17.11 | 24,091,700 | -0.79(-4.42%) |
Nov 08, 2011 | 17.73 | 17.97 | 17.49 | 17.90 | 18,955,642 | +0.26(+1.47%) |
Nov 07, 2011 | 17.44 | 17.65 | 17.37 | 17.64 | 21,440,582 | +0.25(+1.41%) |
Nov 04, 2011 | 17.21 | 17.46 | 16.97 | 17.39 | 24,528,756 | -0.05(-0.27%) |
Nov 03, 2011 | 17.51 | 17.60 | 17.08 | 17.44 | 17,733,696 | +0.20(+1.15%) |
Nov 02, 2011 | 17.17 | 17.37 | 16.97 | 17.24 | 19,834,986 | +0.53(+3.18%) |
Nov 01, 2011 | 16.67 | 17.19 | 16.49 | 16.71 | 26,374,526 | -0.72(-4.14%) |
Oct 31, 2011 | 17.44 | 17.87 | 17.41 | 17.44 | 22,085,568 | -0.30(-1.69%) |
Oct 28, 2011 | 17.70 | 17.92 | 17.57 | 17.73 | 23,531,846 | -0.13(-0.72%) |
Oct 27, 2011 | 17.82 | 18.15 | 17.50 | 17.86 | 50,010,564 | +0.50(+2.86%) |
Oct 26, 2011 | 17.22 | 17.47 | 17.00 | 17.37 | 23,401,986 | +0.44(+2.62%) |
Oct 25, 2011 | 17.21 | 17.31 | 16.86 | 16.92 | 23,272,504 | -0.50(-2.85%) |
Oct 24, 2011 | 17.37 | 17.59 | 17.25 | 17.42 | 21,327,172 | +0.12(+0.71%) |
Oct 21, 2011 | 17.16 | 17.35 | 17.01 | 17.30 | 34,092,168 | +0.32(+1.89%) |
Oct 20, 2011 | 16.52 | 17.03 | 16.37 | 16.98 | 25,338,014 | +0.54(+3.27%) |
Oct 19, 2011 | 16.76 | 17.16 | 16.35 | 16.44 | 30,695,636 | -0.24(-1.43%) |
Oct 18, 2011 | 16.22 | 16.93 | 16.04 | 16.68 | 32,398,662 | +0.59(+3.69%) |
Oct 17, 2011 | 16.41 | 16.50 | 16.07 | 16.09 | 24,631,420 | -0.74(-4.41%) |
Oct 14, 2011 | 16.79 | 16.96 | 16.41 | 16.83 | 22,176,598 | +0.25(+1.52%) |
Oct 13, 2011 | 16.62 | 16.77 | 16.33 | 16.58 | 22,713,506 | -0.29(-1.70%) |
Oct 12, 2011 | 16.46 | 17.25 | 16.41 | 16.86 | 32,600,646 | +0.59(+3.64%) |
Oct 11, 2011 | 16.44 | 16.62 | 16.24 | 16.27 | 32,215,970 | -0.39(-2.33%) |
Oct 10, 2011 | 16.26 | 16.66 | 16.26 | 16.66 | 22,232,458 | +0.76(+4.80%) |
Oct 07, 2011 | 16.42 | 16.45 | 15.79 | 15.90 | 27,111,496 | -0.46(-2.79%) |
Oct 06, 2011 | 16.13 | 16.38 | 15.91 | 16.35 | 23,544,038 | +0.37(+2.35%) |
Oct 05, 2011 | 15.79 | 16.05 | 15.51 | 15.98 | 26,273,030 | +0.20(+1.25%) |
Oct 04, 2011 | 15.17 | 15.90 | 14.88 | 15.78 | 50,320,780 | +0.35(+2.25%) |