Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.74 | 14.92 | 14.63 | 14.88 | 13,537,838 | +0.13(+0.91%) |
Dec 29, 2011 | 14.48 | 14.75 | 14.44 | 14.74 | 16,884,876 | +0.24(+1.68%) |
Dec 28, 2011 | 14.50 | 14.61 | 14.41 | 14.50 | 17,562,192 | +0.00(+0.03%) |
Dec 27, 2011 | 14.32 | 14.50 | 14.19 | 14.49 | 8,946,226 | +0.21(+1.50%) |
Dec 23, 2011 | 14.15 | 14.29 | 14.08 | 14.28 | 12,076,565 | +0.16(+1.13%) |
Dec 21, 2011 | 13.88 | 14.13 | 13.84 | 14.12 | 15,734,452 | +0.25(+1.81%) |
Dec 20, 2011 | 13.84 | 13.93 | 13.72 | 13.87 | 22,095,566 | +0.25(+1.84%) |
Dec 19, 2011 | 13.50 | 13.80 | 13.44 | 13.62 | 22,357,518 | +0.11(+0.83%) |
Dec 16, 2011 | 13.87 | 14.03 | 13.46 | 13.51 | 63,748,768 | -0.48(-3.46%) |
Dec 15, 2011 | 14.17 | 14.22 | 13.98 | 13.99 | 18,982,776 | -0.10(-0.70%) |
Dec 14, 2011 | 14.04 | 14.13 | 13.99 | 14.09 | 20,292,424 | +0.06(+0.44%) |
Dec 13, 2011 | 14.08 | 14.26 | 14.00 | 14.03 | 21,817,876 | -0.15(-1.08%) |
Dec 12, 2011 | 14.09 | 14.23 | 14.03 | 14.18 | 20,558,396 | +0.00(+0.00%) |
Dec 09, 2011 | 14.18 | 14.36 | 14.15 | 14.18 | 15,663,186 | +0.10(+0.72%) |
Dec 08, 2011 | 14.32 | 14.32 | 14.06 | 14.08 | 19,954,410 | -0.25(-1.75%) |
Dec 07, 2011 | 14.42 | 14.46 | 14.32 | 14.33 | 23,935,060 | -0.14(-0.96%) |
Dec 06, 2011 | 14.55 | 14.65 | 14.42 | 14.47 | 25,580,014 | -0.13(-0.87%) |
Dec 05, 2011 | 14.43 | 14.60 | 14.17 | 14.59 | 46,695,724 | +0.27(+1.90%) |
Dec 02, 2011 | 14.53 | 14.54 | 14.25 | 14.32 | 26,389,770 | -0.10(-0.68%) |
Dec 01, 2011 | 14.42 | 14.57 | 14.34 | 14.42 | 28,779,000 | -0.07(-0.45%) |
Nov 30, 2011 | 14.40 | 14.57 | 14.33 | 14.48 | 37,396,952 | +0.21(+1.48%) |
Nov 29, 2011 | 14.46 | 14.54 | 14.26 | 14.27 | 29,035,024 | -0.19(-1.33%) |
Nov 28, 2011 | 14.31 | 14.63 | 14.30 | 14.47 | 39,458,064 | +0.19(+1.32%) |
Nov 25, 2011 | 14.32 | 14.57 | 14.27 | 14.28 | 21,047,196 | -0.13(-0.91%) |
Nov 23, 2011 | 13.96 | 14.56 | 13.86 | 14.41 | 71,347,880 | +0.32(+2.27%) |
Nov 22, 2011 | 13.30 | 14.16 | 13.29 | 14.09 | 84,541,256 | +0.91(+6.90%) |
Nov 21, 2011 | 13.47 | 13.52 | 12.52 | 13.18 | 119,378,904 | -1.32(-9.08%) |
Nov 18, 2011 | 14.34 | 14.59 | 14.29 | 14.49 | 16,662,303 | +0.10(+0.68%) |
Nov 17, 2011 | 14.54 | 14.72 | 14.33 | 14.40 | 17,868,618 | -0.21(-1.42%) |
Nov 16, 2011 | 14.68 | 14.82 | 14.57 | 14.60 | 14,644,974 | -0.18(-1.20%) |
Nov 15, 2011 | 14.72 | 14.88 | 14.66 | 14.78 | 11,545,043 | +0.08(+0.52%) |
Nov 14, 2011 | 14.95 | 14.95 | 14.67 | 14.71 | 11,875,698 | -0.23(-1.51%) |
Nov 11, 2011 | 14.73 | 15.02 | 14.73 | 14.93 | 15,217,779 | +0.33(+2.29%) |
Nov 10, 2011 | 14.57 | 14.64 | 14.38 | 14.60 | 15,180,847 | +0.11(+0.73%) |
Nov 09, 2011 | 14.70 | 14.72 | 14.43 | 14.49 | 20,848,354 | -0.49(-3.28%) |
Nov 08, 2011 | 14.97 | 15.02 | 14.80 | 14.98 | 13,584,218 | +0.05(+0.34%) |
Nov 07, 2011 | 14.87 | 14.95 | 14.71 | 14.93 | 12,003,549 | +0.13(+0.88%) |
Nov 04, 2011 | 14.75 | 14.91 | 14.58 | 14.80 | 13,922,346 | -0.08(-0.51%) |
Nov 03, 2011 | 14.84 | 14.97 | 14.74 | 14.88 | 19,900,654 | -0.04(-0.24%) |
Nov 02, 2011 | 15.05 | 15.08 | 14.79 | 14.91 | 16,983,650 | -0.01(-0.05%) |
Nov 01, 2011 | 14.90 | 15.04 | 14.73 | 14.92 | 20,126,740 | -0.22(-1.46%) |
Oct 31, 2011 | 15.40 | 15.43 | 15.14 | 15.14 | 18,047,898 | -0.41(-2.64%) |
Oct 28, 2011 | 15.27 | 15.62 | 15.24 | 15.55 | 21,117,056 | +0.25(+1.62%) |
Oct 27, 2011 | 15.25 | 15.33 | 15.09 | 15.30 | 20,082,070 | +0.23(+1.49%) |
Oct 26, 2011 | 15.07 | 15.13 | 14.68 | 15.08 | 16,992,998 | +0.16(+1.05%) |
Oct 25, 2011 | 15.12 | 15.29 | 14.90 | 14.92 | 15,673,864 | -0.34(-2.21%) |
Oct 24, 2011 | 15.05 | 15.29 | 15.05 | 15.26 | 14,347,797 | +0.19(+1.25%) |
Oct 21, 2011 | 15.04 | 15.19 | 14.95 | 15.07 | 19,266,102 | +0.17(+1.12%) |
Oct 20, 2011 | 14.83 | 14.99 | 14.68 | 14.91 | 16,488,776 | +0.08(+0.51%) |
Oct 19, 2011 | 14.85 | 15.02 | 14.74 | 14.83 | 17,296,450 | +0.01(+0.10%) |
Oct 18, 2011 | 14.50 | 14.88 | 14.44 | 14.81 | 18,599,642 | +0.33(+2.26%) |
Oct 17, 2011 | 14.62 | 14.76 | 14.44 | 14.49 | 17,273,376 | -0.21(-1.41%) |
Oct 14, 2011 | 14.84 | 14.86 | 14.57 | 14.69 | 13,191,882 | -0.08(-0.52%) |
Oct 13, 2011 | 14.58 | 14.80 | 14.56 | 14.77 | 12,812,461 | +0.13(+0.87%) |
Oct 12, 2011 | 14.60 | 14.78 | 14.44 | 14.64 | 17,348,830 | +0.21(+1.49%) |
Oct 11, 2011 | 14.76 | 14.87 | 14.37 | 14.43 | 17,050,792 | -0.35(-2.34%) |
Oct 10, 2011 | 14.53 | 14.77 | 14.48 | 14.77 | 15,296,919 | +0.49(+3.41%) |
Oct 07, 2011 | 14.41 | 14.43 | 14.10 | 14.29 | 17,691,080 | -0.12(-0.86%) |
Oct 06, 2011 | 14.18 | 14.41 | 14.09 | 14.41 | 15,805,652 | +0.18(+1.28%) |
Oct 05, 2011 | 13.84 | 14.23 | 13.71 | 14.23 | 21,239,764 | +0.46(+3.35%) |
Oct 04, 2011 | 13.55 | 13.80 | 13.35 | 13.77 | 25,738,460 | +0.03(+0.18%) |