Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.09 | 16.19 | 16.03 | 16.06 | 1,045,198 | -0.03(-0.20%) |
Dec 29, 2011 | 15.94 | 16.28 | 15.85 | 16.09 | 1,465,472 | +0.16(+1.01%) |
Dec 28, 2011 | 16.54 | 16.81 | 15.88 | 15.93 | 1,898,217 | -0.61(-3.71%) |
Dec 27, 2011 | 16.18 | 16.61 | 16.18 | 16.54 | 1,681,580 | +0.29(+1.79%) |
Dec 23, 2011 | 15.91 | 16.34 | 15.88 | 16.25 | 1,903,121 | +0.50(+3.18%) |
Dec 21, 2011 | 15.72 | 15.79 | 15.41 | 15.75 | 2,181,860 | +0.11(+0.69%) |
Dec 20, 2011 | 15.86 | 16.09 | 15.38 | 15.64 | 2,928,536 | +0.11(+0.69%) |
Dec 19, 2011 | 15.62 | 15.78 | 15.48 | 15.53 | 3,681,917 | +0.01(+0.03%) |
Dec 16, 2011 | 15.49 | 15.94 | 15.46 | 15.53 | 5,084,027 | +0.22(+1.41%) |
Dec 15, 2011 | 15.11 | 15.46 | 15.02 | 15.31 | 3,817,560 | +0.40(+2.67%) |
Dec 14, 2011 | 14.83 | 15.24 | 14.81 | 14.92 | 3,135,048 | -0.06(-0.40%) |
Dec 13, 2011 | 15.42 | 15.59 | 14.87 | 14.97 | 3,377,071 | -0.31(-2.04%) |
Dec 12, 2011 | 15.25 | 15.30 | 14.89 | 15.29 | 3,037,786 | -0.18(-1.15%) |
Dec 09, 2011 | 15.29 | 15.53 | 15.18 | 15.46 | 1,652,365 | +0.29(+1.90%) |
Dec 08, 2011 | 15.36 | 15.52 | 15.01 | 15.18 | 2,411,138 | -0.38(-2.47%) |
Dec 07, 2011 | 15.41 | 15.71 | 15.26 | 15.56 | 1,705,524 | +0.00(+0.00%) |
Dec 06, 2011 | 15.70 | 15.71 | 15.41 | 15.56 | 2,276,077 | -0.17(-1.05%) |
Dec 05, 2011 | 15.36 | 15.81 | 15.29 | 15.73 | 4,871,044 | +0.63(+4.14%) |
Dec 02, 2011 | 15.65 | 15.69 | 15.06 | 15.10 | 4,451,757 | -0.73(-4.63%) |
Dec 01, 2011 | 15.62 | 16.13 | 15.31 | 15.83 | 8,713,089 | +0.80(+5.30%) |
Nov 30, 2011 | 15.25 | 15.43 | 14.81 | 15.04 | 4,763,013 | +0.60(+4.19%) |
Nov 29, 2011 | 14.69 | 14.95 | 14.32 | 14.43 | 4,240,669 | -0.47(-3.16%) |
Nov 28, 2011 | 14.69 | 15.33 | 14.69 | 14.90 | 3,857,779 | +0.84(+5.97%) |
Nov 25, 2011 | 14.18 | 14.26 | 14.03 | 14.06 | 634,191 | -0.16(-1.13%) |
Nov 23, 2011 | 14.40 | 14.48 | 14.12 | 14.22 | 1,944,596 | -0.32(-2.21%) |
Nov 22, 2011 | 14.73 | 14.87 | 14.45 | 14.55 | 2,719,952 | -0.27(-1.84%) |
Nov 21, 2011 | 15.04 | 15.12 | 14.71 | 14.82 | 3,242,905 | -0.18(-1.21%) |
Nov 18, 2011 | 15.14 | 15.20 | 14.80 | 15.00 | 3,133,493 | +0.05(+0.36%) |
Nov 17, 2011 | 15.79 | 15.97 | 14.87 | 14.95 | 4,944,370 | -1.11(-6.93%) |
Nov 16, 2011 | 16.27 | 16.52 | 15.99 | 16.06 | 1,776,296 | -0.54(-3.25%) |
Nov 15, 2011 | 16.56 | 16.95 | 16.38 | 16.60 | 1,822,433 | -0.09(-0.54%) |
Nov 14, 2011 | 16.33 | 16.84 | 16.30 | 16.69 | 2,424,341 | +0.32(+1.93%) |
Nov 11, 2011 | 16.38 | 16.80 | 16.19 | 16.37 | 3,031,411 | +0.25(+1.56%) |
Nov 10, 2011 | 16.07 | 16.28 | 15.83 | 16.12 | 2,189,507 | +0.30(+1.93%) |
Nov 09, 2011 | 16.31 | 16.31 | 15.74 | 15.82 | 3,543,440 | -1.02(-6.07%) |
Nov 08, 2011 | 17.02 | 17.21 | 16.51 | 16.84 | 2,614,183 | -0.01(-0.03%) |
Nov 07, 2011 | 16.78 | 17.25 | 16.67 | 16.84 | 3,417,218 | +0.10(+0.57%) |
Nov 04, 2011 | 16.63 | 16.88 | 16.42 | 16.75 | 2,776,112 | -0.13(-0.79%) |
Nov 03, 2011 | 17.11 | 17.20 | 16.18 | 16.88 | 5,203,319 | -0.54(-3.10%) |
Nov 02, 2011 | 17.27 | 17.68 | 17.06 | 17.42 | 2,492,088 | +0.56(+3.33%) |
Nov 01, 2011 | 16.79 | 17.15 | 16.56 | 16.86 | 3,564,420 | -0.78(-4.43%) |
Oct 31, 2011 | 18.19 | 18.32 | 17.63 | 17.64 | 2,308,694 | -0.86(-4.63%) |
Oct 28, 2011 | 18.32 | 18.58 | 18.11 | 18.50 | 1,735,351 | +0.12(+0.64%) |
Oct 27, 2011 | 17.84 | 18.61 | 17.52 | 18.38 | 2,295,981 | +1.18(+6.84%) |
Oct 26, 2011 | 17.53 | 17.57 | 16.84 | 17.20 | 1,730,231 | +0.06(+0.37%) |
Oct 25, 2011 | 17.79 | 17.80 | 17.11 | 17.14 | 1,893,106 | -0.82(-4.56%) |
Oct 24, 2011 | 16.66 | 18.13 | 16.65 | 17.96 | 3,343,417 | +1.43(+8.67%) |
Oct 21, 2011 | 16.25 | 16.58 | 16.11 | 16.52 | 1,490,292 | +0.58(+3.62%) |
Oct 20, 2011 | 15.79 | 15.99 | 15.33 | 15.95 | 2,686,024 | +0.16(+0.98%) |
Oct 19, 2011 | 16.29 | 16.38 | 15.72 | 15.79 | 2,319,695 | -0.52(-3.18%) |
Oct 18, 2011 | 16.52 | 16.65 | 15.64 | 16.31 | 2,895,487 | -0.16(-0.97%) |
Oct 17, 2011 | 17.03 | 17.21 | 16.40 | 16.47 | 1,870,662 | -0.68(-3.96%) |
Oct 14, 2011 | 16.95 | 17.18 | 16.82 | 17.15 | 1,658,439 | +0.42(+2.49%) |
Oct 13, 2011 | 16.41 | 16.95 | 16.38 | 16.73 | 3,338,467 | +0.16(+0.94%) |
Oct 12, 2011 | 16.44 | 16.97 | 16.38 | 16.58 | 3,039,768 | +0.35(+2.14%) |
Oct 11, 2011 | 16.22 | 16.36 | 15.96 | 16.23 | 1,702,732 | -0.16(-0.95%) |
Oct 10, 2011 | 16.01 | 16.41 | 16.01 | 16.38 | 2,298,038 | +0.72(+4.57%) |
Oct 07, 2011 | 15.80 | 16.41 | 15.56 | 15.67 | 1,751,428 | -0.05(-0.31%) |
Oct 06, 2011 | 15.81 | 15.96 | 15.58 | 15.72 | 2,286,861 | +0.66(+4.37%) |
Oct 05, 2011 | 15.01 | 15.21 | 14.72 | 15.06 | 2,147,842 | +0.16(+1.04%) |
Oct 04, 2011 | 13.98 | 14.94 | 13.90 | 14.90 | 3,923,819 | +0.73(+5.17%) |