Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.41 | 15.42 | 15.26 | 15.39 | 9,185,363 | +0.05(+0.30%) |
Dec 29, 2011 | 15.07 | 15.37 | 14.96 | 15.34 | 8,990,168 | +0.27(+1.76%) |
Dec 28, 2011 | 15.24 | 15.28 | 15.00 | 15.08 | 9,374,495 | -0.17(-1.14%) |
Dec 27, 2011 | 15.51 | 15.51 | 15.24 | 15.25 | 7,727,874 | -0.31(-2.00%) |
Dec 23, 2011 | 15.80 | 15.86 | 15.52 | 15.56 | 8,539,155 | +0.14(+0.89%) |
Dec 21, 2011 | 14.98 | 15.51 | 14.86 | 15.42 | 17,193,018 | +0.48(+3.20%) |
Dec 20, 2011 | 14.74 | 15.11 | 14.69 | 14.95 | 18,380,114 | +0.49(+3.36%) |
Dec 19, 2011 | 15.27 | 15.36 | 14.42 | 14.46 | 20,524,646 | -0.84(-5.46%) |
Dec 16, 2011 | 15.30 | 15.58 | 15.16 | 15.30 | 12,010,669 | +0.04(+0.25%) |
Dec 15, 2011 | 15.00 | 15.35 | 14.81 | 15.26 | 13,362,954 | +0.48(+3.24%) |
Dec 14, 2011 | 15.14 | 15.19 | 14.74 | 14.78 | 19,831,052 | -0.49(-3.18%) |
Dec 13, 2011 | 15.91 | 15.94 | 15.14 | 15.27 | 16,658,480 | -0.52(-3.32%) |
Dec 12, 2011 | 15.68 | 15.87 | 15.61 | 15.79 | 8,229,079 | -0.27(-1.65%) |
Dec 09, 2011 | 16.01 | 16.24 | 15.99 | 16.05 | 8,559,433 | +0.13(+0.81%) |
Dec 08, 2011 | 16.52 | 16.52 | 15.83 | 15.93 | 15,156,374 | -0.73(-4.38%) |
Dec 07, 2011 | 16.41 | 16.78 | 16.31 | 16.65 | 12,112,720 | +0.20(+1.20%) |
Dec 06, 2011 | 16.40 | 16.61 | 16.15 | 16.46 | 14,026,479 | +0.07(+0.42%) |
Dec 05, 2011 | 16.34 | 16.69 | 16.27 | 16.39 | 12,864,154 | +0.24(+1.46%) |
Dec 02, 2011 | 16.21 | 16.50 | 16.04 | 16.15 | 12,885,748 | +0.24(+1.53%) |
Dec 01, 2011 | 16.12 | 16.53 | 15.89 | 15.91 | 15,829,440 | -0.25(-1.55%) |
Nov 30, 2011 | 15.96 | 16.18 | 15.90 | 16.16 | 14,676,169 | +0.74(+4.83%) |
Nov 29, 2011 | 15.74 | 15.83 | 15.41 | 15.42 | 10,097,166 | -0.33(-2.07%) |
Nov 28, 2011 | 15.90 | 16.27 | 15.68 | 15.74 | 11,802,053 | +0.30(+1.97%) |
Nov 25, 2011 | 15.35 | 15.72 | 15.34 | 15.44 | 3,632,738 | +0.08(+0.49%) |
Nov 23, 2011 | 15.55 | 15.71 | 15.23 | 15.36 | 12,639,357 | -0.37(-2.36%) |
Nov 22, 2011 | 15.88 | 16.03 | 15.71 | 15.74 | 9,601,592 | -0.24(-1.52%) |
Nov 21, 2011 | 16.02 | 16.08 | 15.59 | 15.98 | 15,488,217 | -0.48(-2.91%) |
Nov 18, 2011 | 16.71 | 16.84 | 16.41 | 16.46 | 8,686,415 | -0.08(-0.50%) |
Nov 17, 2011 | 17.25 | 17.27 | 16.37 | 16.54 | 16,720,828 | -0.65(-3.80%) |
Nov 16, 2011 | 17.64 | 17.72 | 17.17 | 17.19 | 12,247,191 | -0.53(-3.00%) |
Nov 15, 2011 | 17.31 | 17.86 | 17.16 | 17.72 | 18,267,694 | +0.27(+1.57%) |
Nov 14, 2011 | 17.13 | 17.68 | 17.09 | 17.45 | 17,696,096 | +0.36(+2.13%) |
Nov 11, 2011 | 17.42 | 17.54 | 16.87 | 17.09 | 20,339,262 | -0.14(-0.84%) |
Nov 10, 2011 | 17.03 | 17.35 | 16.65 | 17.23 | 20,901,980 | +0.30(+1.75%) |
Nov 09, 2011 | 17.51 | 17.89 | 16.81 | 16.94 | 43,347,564 | -2.07(-10.90%) |
Nov 08, 2011 | 18.37 | 19.11 | 18.20 | 19.01 | 26,173,112 | +0.78(+4.29%) |
Nov 07, 2011 | 18.17 | 18.33 | 17.85 | 18.23 | 12,889,101 | +0.30(+1.69%) |
Nov 04, 2011 | 18.13 | 18.16 | 17.69 | 17.92 | 12,454,392 | -0.32(-1.75%) |
Nov 03, 2011 | 18.08 | 18.31 | 17.28 | 18.24 | 26,285,242 | +0.63(+3.58%) |
Nov 02, 2011 | 17.99 | 18.01 | 17.40 | 17.61 | 18,911,700 | -0.10(-0.56%) |
Nov 01, 2011 | 18.84 | 18.90 | 17.65 | 17.71 | 33,413,512 | -1.91(-9.75%) |
Oct 31, 2011 | 19.68 | 19.86 | 19.44 | 19.62 | 11,663,139 | -0.46(-2.27%) |
Oct 28, 2011 | 19.90 | 20.15 | 19.74 | 20.08 | 14,133,292 | +0.10(+0.49%) |
Oct 27, 2011 | 19.64 | 20.09 | 19.13 | 19.98 | 24,255,622 | +1.01(+5.32%) |
Oct 26, 2011 | 18.98 | 19.19 | 18.74 | 18.97 | 23,050,472 | +0.10(+0.52%) |
Oct 25, 2011 | 18.87 | 19.12 | 18.34 | 18.87 | 14,997,386 | -0.09(-0.48%) |
Oct 24, 2011 | 18.43 | 19.16 | 18.41 | 18.96 | 17,828,644 | +0.48(+2.59%) |
Oct 21, 2011 | 17.76 | 18.51 | 17.61 | 18.48 | 16,276,166 | +1.06(+6.05%) |
Oct 20, 2011 | 17.47 | 17.60 | 17.09 | 17.43 | 12,499,230 | -0.10(-0.56%) |
Oct 19, 2011 | 17.85 | 17.88 | 17.43 | 17.53 | 10,012,823 | -0.34(-1.91%) |
Oct 18, 2011 | 17.60 | 18.12 | 17.28 | 17.87 | 18,619,280 | +0.27(+1.55%) |
Oct 17, 2011 | 18.35 | 18.36 | 17.57 | 17.60 | 11,373,247 | -0.74(-4.06%) |
Oct 14, 2011 | 17.98 | 18.34 | 17.73 | 18.34 | 19,436,748 | +0.77(+4.36%) |
Oct 13, 2011 | 17.75 | 17.75 | 17.08 | 17.57 | 12,987,202 | -0.20(-1.11%) |
Oct 12, 2011 | 17.41 | 18.20 | 17.35 | 17.77 | 22,794,204 | +0.69(+4.04%) |
Oct 11, 2011 | 17.03 | 17.22 | 16.91 | 17.08 | 13,510,264 | -0.09(-0.53%) |
Oct 10, 2011 | 17.09 | 17.43 | 16.97 | 17.17 | 14,875,169 | +0.46(+2.77%) |
Oct 07, 2011 | 17.14 | 17.41 | 16.56 | 16.71 | 19,072,336 | -0.26(-1.52%) |
Oct 06, 2011 | 17.07 | 17.16 | 16.70 | 16.97 | 17,766,874 | +0.06(+0.36%) |
Oct 05, 2011 | 16.19 | 16.92 | 15.76 | 16.91 | 22,600,232 | +0.65(+3.97%) |
Oct 04, 2011 | 14.76 | 16.29 | 14.46 | 16.26 | 31,376,218 | +1.28(+8.57%) |