Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.96 | 16.97 | 16.63 | 16.68 | 2,096,447 | -0.28(-1.63%) |
Dec 29, 2011 | 16.69 | 17.04 | 16.53 | 16.96 | 1,555,065 | +0.28(+1.66%) |
Dec 28, 2011 | 17.24 | 17.29 | 16.62 | 16.68 | 1,891,186 | -0.66(-3.81%) |
Dec 27, 2011 | 17.37 | 17.69 | 17.29 | 17.34 | 1,954,882 | +0.05(+0.27%) |
Dec 23, 2011 | 16.96 | 17.38 | 16.90 | 17.29 | 1,889,905 | +0.88(+5.33%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.29 | 16.42 | 5,303,209 | -0.18(-1.06%) |
Dec 20, 2011 | 16.77 | 16.90 | 15.91 | 16.59 | 9,465,448 | +0.07(+0.45%) |
Dec 19, 2011 | 17.70 | 17.77 | 16.45 | 16.52 | 4,695,846 | -0.89(-5.12%) |
Dec 16, 2011 | 17.28 | 17.60 | 17.19 | 17.41 | 2,136,906 | +0.32(+1.84%) |
Dec 15, 2011 | 17.14 | 17.19 | 16.83 | 17.09 | 2,801,718 | +0.38(+2.25%) |
Dec 14, 2011 | 17.46 | 17.46 | 16.68 | 16.72 | 3,882,383 | -0.83(-4.74%) |
Dec 13, 2011 | 18.02 | 18.23 | 17.47 | 17.55 | 2,886,912 | -0.37(-2.06%) |
Dec 12, 2011 | 17.90 | 18.02 | 17.64 | 17.92 | 2,114,048 | -0.21(-1.18%) |
Dec 09, 2011 | 17.88 | 18.34 | 17.79 | 18.13 | 2,784,368 | +0.54(+3.09%) |
Dec 08, 2011 | 18.16 | 18.23 | 17.43 | 17.59 | 4,672,069 | -0.81(-4.41%) |
Dec 07, 2011 | 18.39 | 18.50 | 18.13 | 18.40 | 3,698,888 | -0.16(-0.87%) |
Dec 06, 2011 | 18.98 | 18.99 | 18.46 | 18.56 | 3,703,188 | -0.36(-1.88%) |
Dec 05, 2011 | 18.99 | 19.33 | 18.73 | 18.92 | 4,339,141 | +0.50(+2.73%) |
Dec 02, 2011 | 18.64 | 18.80 | 18.37 | 18.42 | 3,228,190 | +0.17(+0.92%) |
Dec 01, 2011 | 18.44 | 18.72 | 18.19 | 18.25 | 3,728,582 | -0.34(-1.80%) |
Nov 30, 2011 | 17.80 | 18.62 | 17.79 | 18.58 | 6,120,061 | +1.78(+10.62%) |
Nov 29, 2011 | 16.69 | 16.93 | 16.54 | 16.80 | 2,845,307 | +0.11(+0.64%) |
Nov 28, 2011 | 16.49 | 16.96 | 16.42 | 16.69 | 4,455,663 | +1.14(+7.33%) |
Nov 25, 2011 | 15.46 | 15.91 | 15.39 | 15.55 | 3,452,679 | -0.32(-1.99%) |
Nov 23, 2011 | 16.71 | 16.71 | 15.85 | 15.87 | 6,672,037 | -1.40(-8.12%) |
Nov 22, 2011 | 17.17 | 17.51 | 16.89 | 17.27 | 4,024,897 | -0.15(-0.85%) |
Nov 21, 2011 | 17.05 | 17.53 | 16.95 | 17.42 | 3,327,343 | -0.07(-0.42%) |
Nov 18, 2011 | 17.48 | 17.73 | 17.32 | 17.49 | 2,403,077 | +0.36(+2.11%) |
Nov 17, 2011 | 17.44 | 17.82 | 17.02 | 17.13 | 4,681,801 | -0.36(-2.03%) |
Nov 16, 2011 | 17.49 | 17.69 | 17.24 | 17.48 | 6,045,968 | -0.34(-1.92%) |
Nov 15, 2011 | 17.94 | 18.13 | 17.46 | 17.83 | 4,170,664 | -0.33(-1.81%) |
Nov 14, 2011 | 18.37 | 18.48 | 17.99 | 18.15 | 2,426,241 | -0.22(-1.20%) |
Nov 11, 2011 | 18.26 | 18.70 | 18.24 | 18.38 | 3,315,105 | +0.34(+1.86%) |
Nov 10, 2011 | 18.16 | 18.21 | 17.63 | 18.04 | 3,331,760 | +0.21(+1.17%) |
Nov 09, 2011 | 18.40 | 18.47 | 17.64 | 17.83 | 4,190,873 | -1.54(-7.96%) |
Nov 08, 2011 | 19.39 | 19.59 | 18.90 | 19.37 | 4,471,358 | -0.13(-0.69%) |
Nov 07, 2011 | 19.45 | 19.72 | 19.31 | 19.51 | 4,191,826 | +0.19(+0.97%) |
Nov 04, 2011 | 19.35 | 19.52 | 18.97 | 19.32 | 3,313,434 | -0.25(-1.27%) |
Nov 03, 2011 | 19.41 | 19.64 | 18.81 | 19.57 | 4,051,938 | +0.62(+3.29%) |
Nov 02, 2011 | 18.69 | 19.20 | 18.54 | 18.95 | 4,507,440 | +0.66(+3.59%) |
Nov 01, 2011 | 18.68 | 18.83 | 18.01 | 18.29 | 6,673,249 | -1.64(-8.24%) |
Oct 31, 2011 | 19.92 | 20.35 | 19.82 | 19.93 | 5,004,012 | -0.46(-2.24%) |
Oct 28, 2011 | 19.97 | 20.78 | 19.92 | 20.39 | 4,272,677 | -0.08(-0.39%) |
Oct 27, 2011 | 20.07 | 20.78 | 19.05 | 20.47 | 8,552,347 | +1.08(+5.57%) |
Oct 26, 2011 | 19.66 | 19.79 | 18.95 | 19.39 | 5,565,188 | +0.65(+3.47%) |
Oct 25, 2011 | 19.60 | 19.62 | 18.68 | 18.74 | 5,132,336 | -0.98(-4.97%) |
Oct 24, 2011 | 18.61 | 19.75 | 18.56 | 19.72 | 8,546,135 | +1.31(+7.10%) |
Oct 21, 2011 | 18.30 | 18.72 | 18.07 | 18.41 | 4,958,977 | +0.64(+3.58%) |
Oct 20, 2011 | 17.65 | 18.05 | 17.26 | 17.77 | 4,034,798 | +0.48(+2.75%) |
Oct 19, 2011 | 17.70 | 17.86 | 17.23 | 17.30 | 3,524,698 | -0.58(-3.26%) |
Oct 18, 2011 | 17.25 | 18.13 | 16.97 | 17.88 | 4,039,018 | +0.87(+5.13%) |
Oct 17, 2011 | 17.45 | 17.45 | 16.95 | 17.01 | 4,380,768 | -0.78(-4.41%) |
Oct 14, 2011 | 17.44 | 17.83 | 17.05 | 17.79 | 4,707,879 | +0.87(+5.15%) |
Oct 13, 2011 | 16.84 | 17.20 | 16.47 | 16.92 | 4,203,598 | +0.07(+0.44%) |
Oct 12, 2011 | 16.18 | 17.13 | 16.12 | 16.85 | 5,426,802 | +1.05(+6.62%) |
Oct 11, 2011 | 15.28 | 15.90 | 15.15 | 15.80 | 4,846,171 | +0.25(+1.60%) |
Oct 10, 2011 | 15.15 | 15.65 | 15.11 | 15.55 | 2,660,067 | +0.91(+6.23%) |
Oct 07, 2011 | 14.94 | 15.00 | 14.29 | 14.64 | 3,297,451 | -0.15(-1.04%) |
Oct 06, 2011 | 14.48 | 14.84 | 14.43 | 14.79 | 5,150,987 | +0.50(+3.47%) |
Oct 05, 2011 | 14.24 | 14.50 | 13.93 | 14.30 | 7,530,210 | +0.16(+1.14%) |
Oct 04, 2011 | 13.05 | 14.16 | 12.54 | 14.14 | 9,074,940 | +0.72(+5.35%) |