Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.16 | 18.35 | 18.06 | 18.17 | 2,367,020 | +0.00(+0.03%) |
Dec 29, 2011 | 17.97 | 18.18 | 17.87 | 18.16 | 2,009,236 | +0.31(+1.71%) |
Dec 28, 2011 | 18.34 | 18.39 | 17.79 | 17.86 | 3,488,327 | -0.55(-3.00%) |
Dec 27, 2011 | 18.39 | 18.51 | 18.26 | 18.41 | 1,675,060 | -0.00(-0.03%) |
Dec 23, 2011 | 18.33 | 18.42 | 18.17 | 18.42 | 2,671,217 | +0.45(+2.51%) |
Dec 21, 2011 | 18.09 | 18.18 | 17.69 | 17.96 | 4,463,834 | -0.12(-0.64%) |
Dec 20, 2011 | 17.55 | 18.19 | 17.47 | 18.08 | 5,244,346 | +0.88(+5.10%) |
Dec 19, 2011 | 17.72 | 17.83 | 17.16 | 17.20 | 4,379,975 | -0.36(-2.04%) |
Dec 16, 2011 | 17.80 | 18.09 | 17.51 | 17.56 | 8,450,743 | -0.08(-0.44%) |
Dec 15, 2011 | 17.90 | 18.05 | 17.61 | 17.64 | 5,007,395 | -0.21(-1.18%) |
Dec 14, 2011 | 17.86 | 17.99 | 17.50 | 17.85 | 6,508,790 | -0.15(-0.85%) |
Dec 13, 2011 | 18.63 | 18.88 | 17.84 | 18.00 | 5,818,078 | -0.52(-2.79%) |
Dec 12, 2011 | 19.04 | 19.05 | 18.09 | 18.52 | 7,453,072 | -0.68(-3.54%) |
Dec 09, 2011 | 18.73 | 19.28 | 18.68 | 19.20 | 5,777,003 | +0.65(+3.51%) |
Dec 08, 2011 | 18.94 | 19.20 | 18.50 | 18.55 | 5,210,397 | -0.49(-2.59%) |
Dec 07, 2011 | 19.25 | 19.26 | 18.76 | 19.04 | 5,719,922 | -0.28(-1.46%) |
Dec 06, 2011 | 19.49 | 19.55 | 19.21 | 19.32 | 4,490,429 | -0.09(-0.44%) |
Dec 05, 2011 | 19.68 | 19.70 | 19.24 | 19.41 | 7,219,373 | +0.10(+0.50%) |
Dec 02, 2011 | 19.57 | 19.77 | 19.29 | 19.32 | 4,311,438 | -0.00(-0.02%) |
Dec 01, 2011 | 19.39 | 19.73 | 19.25 | 19.32 | 4,851,852 | -0.11(-0.54%) |
Nov 30, 2011 | 19.04 | 19.50 | 19.03 | 19.43 | 6,836,054 | +1.08(+5.87%) |
Nov 29, 2011 | 18.46 | 18.73 | 18.27 | 18.35 | 3,162,817 | -0.10(-0.52%) |
Nov 28, 2011 | 18.48 | 18.76 | 18.28 | 18.44 | 6,191,395 | +0.59(+3.33%) |
Nov 25, 2011 | 17.74 | 18.25 | 17.64 | 17.85 | 3,718,805 | +0.11(+0.62%) |
Nov 23, 2011 | 17.97 | 17.98 | 17.65 | 17.74 | 6,200,204 | -0.39(-2.17%) |
Nov 22, 2011 | 18.24 | 18.36 | 17.83 | 18.13 | 5,471,215 | -0.25(-1.35%) |
Nov 21, 2011 | 18.34 | 18.47 | 18.11 | 18.38 | 5,652,130 | -0.37(-1.97%) |
Nov 18, 2011 | 18.87 | 19.00 | 18.64 | 18.75 | 4,623,857 | -0.12(-0.63%) |
Nov 17, 2011 | 19.34 | 19.46 | 18.76 | 18.87 | 8,021,309 | -0.42(-2.18%) |
Nov 16, 2011 | 19.43 | 19.72 | 19.27 | 19.29 | 5,616,264 | -0.39(-1.97%) |
Nov 15, 2011 | 19.70 | 19.78 | 19.15 | 19.68 | 7,055,936 | -0.04(-0.19%) |
Nov 14, 2011 | 20.35 | 20.37 | 19.50 | 19.72 | 7,152,746 | -0.65(-3.19%) |
Nov 11, 2011 | 20.21 | 20.61 | 20.21 | 20.37 | 3,726,242 | +0.39(+1.94%) |
Nov 10, 2011 | 20.27 | 20.37 | 19.82 | 19.98 | 6,801,911 | +0.02(+0.12%) |
Nov 09, 2011 | 20.43 | 20.44 | 19.80 | 19.96 | 10,802,656 | -1.05(-4.98%) |
Nov 08, 2011 | 20.86 | 21.06 | 20.61 | 21.00 | 4,519,760 | +0.24(+1.17%) |
Nov 07, 2011 | 20.79 | 20.93 | 20.35 | 20.76 | 4,489,453 | -0.04(-0.18%) |
Nov 04, 2011 | 20.72 | 20.87 | 20.39 | 20.80 | 5,272,378 | -0.13(-0.64%) |
Nov 03, 2011 | 20.57 | 21.02 | 20.19 | 20.93 | 7,502,512 | +0.51(+2.50%) |
Nov 02, 2011 | 20.46 | 20.73 | 20.22 | 20.42 | 7,579,596 | +0.27(+1.35%) |
Nov 01, 2011 | 20.01 | 20.54 | 19.81 | 20.15 | 11,251,752 | -0.50(-2.41%) |
Oct 31, 2011 | 20.78 | 21.09 | 20.53 | 20.64 | 7,252,824 | -0.45(-2.15%) |
Oct 28, 2011 | 20.88 | 21.11 | 20.74 | 21.10 | 5,936,443 | +0.14(+0.68%) |
Oct 27, 2011 | 20.52 | 21.17 | 20.15 | 20.95 | 12,128,971 | +1.14(+5.73%) |
Oct 26, 2011 | 20.18 | 20.28 | 19.40 | 19.82 | 10,101,148 | +0.01(+0.07%) |
Oct 25, 2011 | 20.70 | 20.72 | 19.43 | 19.80 | 12,308,945 | -0.43(-2.12%) |
Oct 24, 2011 | 19.59 | 20.37 | 19.47 | 20.23 | 9,661,498 | +0.77(+3.97%) |
Oct 21, 2011 | 19.40 | 19.66 | 19.19 | 19.46 | 8,092,523 | +0.36(+1.87%) |
Oct 20, 2011 | 19.23 | 19.32 | 18.55 | 19.10 | 7,567,108 | -0.04(-0.20%) |
Oct 19, 2011 | 19.19 | 19.44 | 18.99 | 19.14 | 5,509,578 | -0.11(-0.60%) |
Oct 18, 2011 | 18.53 | 19.34 | 18.28 | 19.25 | 8,845,558 | +0.79(+4.29%) |
Oct 17, 2011 | 19.03 | 19.03 | 18.35 | 18.46 | 5,852,378 | -0.56(-2.94%) |
Oct 14, 2011 | 18.86 | 19.14 | 18.48 | 19.02 | 6,102,634 | +0.50(+2.71%) |
Oct 13, 2011 | 18.44 | 18.60 | 18.09 | 18.52 | 5,693,717 | -0.05(-0.26%) |
Oct 12, 2011 | 18.37 | 18.70 | 18.13 | 18.57 | 8,091,555 | +0.41(+2.26%) |
Oct 11, 2011 | 17.80 | 18.18 | 17.72 | 18.16 | 5,560,243 | +0.31(+1.74%) |
Oct 10, 2011 | 17.52 | 17.86 | 17.24 | 17.85 | 5,959,366 | +0.57(+3.32%) |
Oct 07, 2011 | 17.50 | 17.60 | 17.02 | 17.27 | 5,060,782 | -0.16(-0.93%) |
Oct 06, 2011 | 17.21 | 17.44 | 16.82 | 17.44 | 4,536,592 | +0.44(+2.58%) |
Oct 05, 2011 | 16.49 | 17.03 | 16.28 | 17.00 | 7,539,553 | +0.57(+3.46%) |
Oct 04, 2011 | 15.32 | 16.45 | 15.07 | 16.43 | 10,792,930 | +0.85(+5.46%) |