Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.26 | 19.53 | 19.10 | 19.50 | 3,371,529 | +0.40(+2.08%) |
Dec 29, 2011 | 18.76 | 19.14 | 18.70 | 19.10 | 3,247,638 | +0.36(+1.92%) |
Dec 28, 2011 | 19.31 | 19.37 | 18.71 | 18.74 | 2,772,833 | -0.57(-2.94%) |
Dec 27, 2011 | 19.30 | 19.46 | 19.23 | 19.31 | 1,509,264 | +0.02(+0.08%) |
Dec 23, 2011 | 19.40 | 19.45 | 19.19 | 19.29 | 2,442,924 | +0.61(+3.27%) |
Dec 21, 2011 | 18.36 | 18.71 | 18.30 | 18.68 | 5,372,923 | +0.29(+1.56%) |
Dec 20, 2011 | 18.20 | 18.66 | 18.17 | 18.40 | 5,287,610 | +0.75(+4.23%) |
Dec 19, 2011 | 18.23 | 18.30 | 17.59 | 17.65 | 5,330,894 | -0.55(-3.04%) |
Dec 16, 2011 | 17.74 | 18.24 | 17.72 | 18.20 | 6,576,750 | +0.51(+2.89%) |
Dec 15, 2011 | 17.97 | 18.03 | 17.48 | 17.69 | 5,966,361 | +0.11(+0.62%) |
Dec 14, 2011 | 18.00 | 18.27 | 17.52 | 17.58 | 9,354,646 | -0.88(-4.75%) |
Dec 13, 2011 | 18.95 | 19.27 | 18.17 | 18.46 | 6,914,297 | -0.37(-1.96%) |
Dec 12, 2011 | 18.70 | 18.85 | 18.40 | 18.83 | 4,418,016 | -0.38(-1.97%) |
Dec 09, 2011 | 18.72 | 19.32 | 18.71 | 19.21 | 4,871,165 | +0.42(+2.24%) |
Dec 08, 2011 | 19.32 | 19.63 | 18.70 | 18.79 | 6,914,592 | -0.86(-4.36%) |
Dec 07, 2011 | 19.53 | 19.73 | 19.11 | 19.64 | 4,976,020 | +0.04(+0.21%) |
Dec 06, 2011 | 19.45 | 19.86 | 19.18 | 19.60 | 5,245,033 | +0.04(+0.21%) |
Dec 05, 2011 | 19.67 | 19.90 | 19.37 | 19.56 | 4,141,945 | +0.32(+1.67%) |
Dec 02, 2011 | 19.64 | 19.69 | 19.19 | 19.24 | 3,540,409 | -0.14(-0.70%) |
Dec 01, 2011 | 19.35 | 19.71 | 19.23 | 19.37 | 5,192,776 | -0.01(-0.05%) |
Nov 30, 2011 | 19.14 | 19.41 | 18.99 | 19.38 | 8,066,388 | +1.08(+5.90%) |
Nov 29, 2011 | 17.78 | 18.37 | 17.70 | 18.30 | 6,289,859 | +0.63(+3.58%) |
Nov 28, 2011 | 17.99 | 18.11 | 17.54 | 17.67 | 8,042,909 | +0.73(+4.29%) |
Nov 25, 2011 | 17.11 | 17.33 | 16.93 | 16.94 | 4,273,766 | -0.35(-2.01%) |
Nov 23, 2011 | 17.80 | 17.81 | 17.14 | 17.29 | 7,234,547 | -0.79(-4.36%) |
Nov 22, 2011 | 18.26 | 18.41 | 17.95 | 18.08 | 5,414,115 | -0.17(-0.91%) |
Nov 21, 2011 | 18.25 | 18.32 | 17.84 | 18.25 | 7,755,733 | -0.47(-2.50%) |
Nov 18, 2011 | 19.04 | 19.21 | 18.56 | 18.71 | 5,498,160 | -0.08(-0.44%) |
Nov 17, 2011 | 19.53 | 19.77 | 18.63 | 18.80 | 7,975,472 | -0.83(-4.21%) |
Nov 16, 2011 | 19.06 | 20.10 | 18.97 | 19.62 | 10,597,805 | +0.58(+3.03%) |
Nov 15, 2011 | 18.84 | 19.15 | 18.72 | 19.05 | 6,671,067 | -0.03(-0.16%) |
Nov 14, 2011 | 19.17 | 19.31 | 18.89 | 19.08 | 5,411,642 | -0.25(-1.32%) |
Nov 11, 2011 | 19.24 | 19.58 | 19.13 | 19.33 | 4,189,278 | +0.37(+1.94%) |
Nov 10, 2011 | 19.18 | 19.34 | 18.64 | 18.96 | 9,100,586 | +0.16(+0.83%) |
Nov 09, 2011 | 19.00 | 19.52 | 18.78 | 18.81 | 8,845,717 | -1.03(-5.21%) |
Nov 08, 2011 | 19.63 | 19.91 | 19.40 | 19.84 | 8,673,061 | +0.37(+1.92%) |
Nov 07, 2011 | 19.13 | 19.62 | 19.10 | 19.47 | 9,409,910 | +0.23(+1.19%) |
Nov 04, 2011 | 19.23 | 19.47 | 18.89 | 19.24 | 7,854,626 | -0.40(-2.06%) |
Nov 03, 2011 | 18.38 | 19.74 | 18.34 | 19.64 | 15,495,716 | +1.76(+9.84%) |
Nov 02, 2011 | 17.75 | 18.04 | 17.62 | 17.88 | 7,518,117 | +0.54(+3.11%) |
Nov 01, 2011 | 17.04 | 17.61 | 16.98 | 17.34 | 10,832,209 | -1.01(-5.49%) |
Oct 31, 2011 | 18.79 | 18.90 | 18.33 | 18.35 | 5,942,360 | -0.76(-3.99%) |
Oct 28, 2011 | 18.74 | 19.11 | 18.64 | 19.11 | 6,187,498 | +0.23(+1.21%) |
Oct 27, 2011 | 18.79 | 19.07 | 18.53 | 18.89 | 8,935,481 | +1.10(+6.19%) |
Oct 26, 2011 | 17.49 | 17.92 | 17.11 | 17.78 | 8,997,216 | +0.47(+2.70%) |
Oct 25, 2011 | 17.88 | 17.92 | 17.26 | 17.32 | 5,997,930 | -0.52(-2.94%) |
Oct 24, 2011 | 17.49 | 17.86 | 17.45 | 17.84 | 7,820,392 | +0.50(+2.90%) |
Oct 21, 2011 | 17.06 | 17.36 | 16.89 | 17.34 | 7,006,559 | +0.73(+4.41%) |
Oct 20, 2011 | 16.45 | 16.78 | 16.05 | 16.61 | 7,247,357 | +0.04(+0.22%) |
Oct 19, 2011 | 16.86 | 17.05 | 16.46 | 16.57 | 6,647,446 | -0.27(-1.60%) |
Oct 18, 2011 | 16.20 | 16.96 | 15.98 | 16.84 | 7,140,982 | +0.61(+3.74%) |
Oct 17, 2011 | 16.90 | 16.93 | 16.18 | 16.23 | 6,136,928 | -0.70(-4.14%) |
Oct 14, 2011 | 16.66 | 16.96 | 16.59 | 16.93 | 5,761,152 | +0.81(+5.02%) |
Oct 13, 2011 | 16.18 | 16.25 | 15.80 | 16.12 | 7,005,109 | -0.17(-1.05%) |
Oct 12, 2011 | 16.13 | 16.56 | 15.99 | 16.29 | 9,924,924 | +0.60(+3.80%) |
Oct 11, 2011 | 15.79 | 15.83 | 15.56 | 15.70 | 8,073,344 | -0.23(-1.43%) |
Oct 10, 2011 | 15.46 | 15.96 | 15.37 | 15.93 | 8,099,369 | +0.80(+5.32%) |
Oct 07, 2011 | 15.88 | 15.98 | 15.07 | 15.12 | 11,088,908 | -0.59(-3.77%) |
Oct 06, 2011 | 15.68 | 15.88 | 15.52 | 15.71 | 14,465,899 | +0.38(+2.47%) |
Oct 05, 2011 | 14.34 | 15.44 | 14.18 | 15.33 | 19,234,078 | +1.10(+7.69%) |
Oct 04, 2011 | 13.78 | 14.29 | 13.34 | 14.24 | 20,922,662 | -0.08(-0.58%) |