Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.74 | 18.83 | 18.71 | 18.77 | 1,509,456 | +0.02(+0.13%) |
Dec 29, 2011 | 18.47 | 18.78 | 18.45 | 18.75 | 3,715,790 | +0.20(+1.09%) |
Dec 28, 2011 | 18.84 | 18.86 | 18.52 | 18.55 | 2,908,357 | -0.35(-1.85%) |
Dec 27, 2011 | 18.95 | 19.01 | 18.87 | 18.90 | 1,376,531 | -0.08(-0.42%) |
Dec 23, 2011 | 18.94 | 19.01 | 18.84 | 18.98 | 1,779,507 | +0.30(+1.61%) |
Dec 21, 2011 | 18.80 | 18.82 | 18.40 | 18.68 | 3,439,678 | -0.05(-0.29%) |
Dec 20, 2011 | 18.63 | 18.76 | 18.62 | 18.73 | 4,858,135 | +0.64(+3.54%) |
Dec 19, 2011 | 18.39 | 18.47 | 18.07 | 18.09 | 3,638,506 | -0.22(-1.21%) |
Dec 16, 2011 | 18.48 | 18.57 | 18.21 | 18.31 | 3,944,210 | -0.02(-0.11%) |
Dec 15, 2011 | 18.61 | 18.64 | 18.30 | 18.33 | 3,165,830 | +0.02(+0.11%) |
Dec 14, 2011 | 18.40 | 18.50 | 18.23 | 18.31 | 4,706,501 | -0.31(-1.67%) |
Dec 13, 2011 | 18.80 | 19.08 | 18.47 | 18.62 | 5,139,914 | -0.20(-1.07%) |
Dec 12, 2011 | 18.98 | 19.00 | 18.68 | 18.82 | 4,206,228 | -0.65(-3.34%) |
Dec 09, 2011 | 19.16 | 19.54 | 19.16 | 19.47 | 4,438,122 | +0.26(+1.33%) |
Dec 08, 2011 | 19.57 | 19.61 | 19.16 | 19.22 | 5,074,025 | -0.62(-3.11%) |
Dec 07, 2011 | 19.39 | 19.93 | 19.29 | 19.83 | 4,167,184 | +0.28(+1.44%) |
Dec 06, 2011 | 19.60 | 19.67 | 19.47 | 19.55 | 3,539,570 | -0.33(-1.64%) |
Dec 05, 2011 | 20.13 | 20.13 | 19.76 | 19.88 | 5,141,160 | +0.38(+1.95%) |
Dec 02, 2011 | 19.82 | 19.83 | 19.43 | 19.50 | 4,583,118 | +0.36(+1.88%) |
Dec 01, 2011 | 19.37 | 19.40 | 19.03 | 19.14 | 4,390,812 | -0.15(-0.79%) |
Nov 30, 2011 | 19.36 | 19.50 | 19.10 | 19.29 | 7,753,768 | +0.74(+3.98%) |
Nov 29, 2011 | 18.53 | 18.73 | 18.49 | 18.55 | 6,244,474 | -0.09(-0.48%) |
Nov 28, 2011 | 18.70 | 18.78 | 18.54 | 18.64 | 9,106,677 | +0.94(+5.32%) |
Nov 25, 2011 | 17.65 | 18.02 | 17.65 | 17.70 | 4,672,372 | +0.04(+0.25%) |
Nov 23, 2011 | 17.92 | 18.20 | 17.60 | 17.66 | 11,500,516 | -0.49(-2.69%) |
Nov 22, 2011 | 18.06 | 18.30 | 18.01 | 18.14 | 10,166,911 | +0.18(+0.99%) |
Nov 21, 2011 | 17.96 | 18.01 | 17.79 | 17.97 | 5,704,643 | -0.52(-2.82%) |
Nov 18, 2011 | 18.54 | 18.56 | 18.36 | 18.49 | 4,154,731 | +0.16(+0.85%) |
Nov 17, 2011 | 18.63 | 18.69 | 18.27 | 18.33 | 5,826,062 | -0.38(-2.03%) |
Nov 16, 2011 | 18.97 | 19.08 | 18.70 | 18.71 | 12,284,302 | -0.72(-3.68%) |
Nov 15, 2011 | 19.29 | 19.52 | 19.23 | 19.43 | 4,011,623 | -0.03(-0.15%) |
Nov 14, 2011 | 19.50 | 19.52 | 19.32 | 19.46 | 5,158,627 | -0.13(-0.67%) |
Nov 11, 2011 | 19.35 | 19.66 | 19.30 | 19.59 | 4,716,649 | +0.31(+1.59%) |
Nov 10, 2011 | 19.42 | 19.47 | 19.07 | 19.28 | 7,802,106 | -0.18(-0.95%) |
Nov 09, 2011 | 19.63 | 19.71 | 19.31 | 19.46 | 15,516,447 | -1.85(-8.70%) |
Nov 08, 2011 | 21.18 | 21.39 | 20.92 | 21.32 | 4,700,343 | +0.19(+0.90%) |
Nov 07, 2011 | 20.99 | 21.13 | 20.78 | 21.13 | 3,888,477 | +0.02(+0.09%) |
Nov 04, 2011 | 21.18 | 21.22 | 20.88 | 21.11 | 4,285,827 | -0.07(-0.34%) |
Nov 03, 2011 | 21.14 | 21.28 | 20.75 | 21.18 | 6,253,268 | +0.10(+0.46%) |
Nov 02, 2011 | 21.03 | 21.30 | 20.84 | 21.09 | 5,848,587 | +0.44(+2.12%) |
Nov 01, 2011 | 20.38 | 20.93 | 20.29 | 20.65 | 8,238,738 | -0.60(-2.84%) |
Oct 31, 2011 | 21.44 | 21.57 | 21.24 | 21.25 | 8,276,647 | -0.85(-3.83%) |
Oct 28, 2011 | 22.31 | 22.36 | 21.99 | 22.10 | 8,206,054 | +0.27(+1.25%) |
Oct 27, 2011 | 21.89 | 21.98 | 21.50 | 21.83 | 10,837,425 | +1.22(+5.93%) |
Oct 26, 2011 | 20.57 | 20.64 | 20.13 | 20.60 | 5,555,605 | +0.39(+1.93%) |
Oct 25, 2011 | 20.55 | 20.56 | 20.19 | 20.21 | 4,554,817 | -0.40(-1.96%) |
Oct 24, 2011 | 20.35 | 20.74 | 20.34 | 20.62 | 5,043,587 | +0.51(+2.54%) |
Oct 21, 2011 | 19.98 | 20.13 | 19.89 | 20.11 | 4,268,923 | +0.35(+1.75%) |
Oct 20, 2011 | 19.72 | 19.86 | 19.41 | 19.76 | 5,370,769 | -0.09(-0.44%) |
Oct 19, 2011 | 20.24 | 20.24 | 19.79 | 19.85 | 5,482,125 | -0.25(-1.26%) |
Oct 18, 2011 | 19.65 | 20.34 | 19.50 | 20.10 | 6,415,445 | +0.23(+1.18%) |
Oct 17, 2011 | 20.10 | 20.11 | 19.85 | 19.87 | 4,915,633 | -0.39(-1.95%) |
Oct 14, 2011 | 20.31 | 20.47 | 20.10 | 20.26 | 4,463,824 | +0.12(+0.60%) |
Oct 13, 2011 | 20.02 | 20.25 | 19.90 | 20.14 | 4,478,918 | -0.11(-0.55%) |
Oct 12, 2011 | 20.18 | 20.41 | 20.14 | 20.25 | 6,145,681 | +0.57(+2.92%) |
Oct 11, 2011 | 19.54 | 19.82 | 19.48 | 19.68 | 4,169,544 | -0.13(-0.64%) |
Oct 10, 2011 | 19.37 | 19.84 | 19.37 | 19.81 | 6,484,404 | +0.69(+3.62%) |
Oct 07, 2011 | 19.46 | 19.47 | 19.02 | 19.11 | 7,006,117 | -0.11(-0.56%) |
Oct 06, 2011 | 19.12 | 19.25 | 19.05 | 19.22 | 9,929,073 | +0.87(+4.72%) |
Oct 05, 2011 | 18.13 | 18.48 | 17.97 | 18.36 | 8,231,098 | +0.09(+0.48%) |
Oct 04, 2011 | 17.75 | 18.32 | 17.42 | 18.27 | 11,150,452 | +0.24(+1.35%) |