Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.20 | 17.45 | 17.11 | 17.11 | 2,430,863 | -0.11(-0.67%) |
Dec 29, 2011 | 16.97 | 17.27 | 16.93 | 17.22 | 1,793,230 | +0.27(+1.61%) |
Dec 28, 2011 | 16.99 | 17.15 | 16.93 | 16.95 | 1,589,906 | -0.11(-0.63%) |
Dec 27, 2011 | 16.94 | 17.20 | 16.87 | 17.06 | 1,134,220 | +0.05(+0.30%) |
Dec 23, 2011 | 16.92 | 17.02 | 16.72 | 17.01 | 961,553 | +0.27(+1.63%) |
Dec 21, 2011 | 16.77 | 16.79 | 16.13 | 16.74 | 4,825,287 | -0.01(-0.09%) |
Dec 20, 2011 | 16.75 | 16.80 | 16.15 | 16.75 | 7,412,331 | +0.27(+1.66%) |
Dec 19, 2011 | 17.34 | 17.38 | 16.43 | 16.48 | 5,078,546 | -0.72(-4.21%) |
Dec 16, 2011 | 17.22 | 17.60 | 17.10 | 17.20 | 3,791,026 | +0.09(+0.50%) |
Dec 15, 2011 | 17.23 | 17.29 | 16.90 | 17.12 | 2,578,327 | +0.17(+0.97%) |
Dec 14, 2011 | 17.28 | 17.45 | 16.82 | 16.95 | 3,243,559 | -0.45(-2.60%) |
Dec 13, 2011 | 18.14 | 18.14 | 17.27 | 17.40 | 2,396,637 | -0.60(-3.31%) |
Dec 12, 2011 | 17.89 | 18.01 | 17.66 | 18.00 | 2,075,456 | -0.08(-0.44%) |
Dec 09, 2011 | 17.86 | 18.14 | 17.70 | 18.08 | 3,130,227 | +0.27(+1.53%) |
Dec 08, 2011 | 17.86 | 17.94 | 17.68 | 17.81 | 3,214,434 | -0.14(-0.76%) |
Dec 07, 2011 | 17.68 | 18.01 | 17.48 | 17.94 | 4,944,384 | +0.07(+0.40%) |
Dec 06, 2011 | 17.97 | 17.98 | 17.35 | 17.87 | 5,536,907 | -0.13(-0.72%) |
Dec 05, 2011 | 17.89 | 18.14 | 17.71 | 18.00 | 5,357,418 | +0.35(+1.99%) |
Dec 02, 2011 | 17.27 | 17.76 | 17.20 | 17.65 | 5,202,793 | +0.51(+2.97%) |
Dec 01, 2011 | 16.84 | 17.31 | 16.69 | 17.14 | 2,892,356 | +0.21(+1.23%) |
Nov 30, 2011 | 17.02 | 17.17 | 16.63 | 16.93 | 4,613,410 | +0.52(+3.19%) |
Nov 29, 2011 | 16.66 | 16.66 | 16.21 | 16.41 | 2,764,135 | -0.15(-0.91%) |
Nov 28, 2011 | 16.38 | 16.91 | 16.27 | 16.56 | 6,013,232 | +1.40(+9.23%) |
Nov 25, 2011 | 15.22 | 15.45 | 15.09 | 15.16 | 1,886,397 | -0.17(-1.08%) |
Nov 23, 2011 | 15.52 | 15.58 | 15.32 | 15.32 | 2,310,098 | -0.39(-2.51%) |
Nov 22, 2011 | 15.93 | 16.08 | 15.69 | 15.72 | 3,077,335 | -0.29(-1.84%) |
Nov 21, 2011 | 15.84 | 16.11 | 15.62 | 16.01 | 3,861,917 | -0.05(-0.31%) |
Nov 18, 2011 | 16.87 | 17.00 | 15.82 | 16.06 | 7,234,461 | +0.40(+2.57%) |
Nov 17, 2011 | 15.82 | 15.86 | 15.43 | 15.66 | 5,225,220 | -0.11(-0.68%) |
Nov 16, 2011 | 16.13 | 16.25 | 15.71 | 15.77 | 3,463,813 | -0.43(-2.66%) |
Nov 15, 2011 | 16.43 | 16.52 | 16.14 | 16.20 | 4,396,516 | -0.21(-1.27%) |
Nov 14, 2011 | 16.61 | 16.84 | 16.23 | 16.41 | 3,885,869 | -0.26(-1.55%) |
Nov 11, 2011 | 16.19 | 16.87 | 16.08 | 16.66 | 4,430,126 | +0.75(+4.69%) |
Nov 10, 2011 | 15.55 | 16.01 | 15.54 | 15.92 | 7,005,597 | +0.78(+5.17%) |
Nov 09, 2011 | 15.40 | 15.52 | 15.05 | 15.14 | 4,321,631 | -0.68(-4.31%) |
Nov 08, 2011 | 15.95 | 16.01 | 15.42 | 15.82 | 3,491,035 | -0.09(-0.59%) |
Nov 07, 2011 | 15.94 | 16.05 | 15.62 | 15.91 | 3,778,477 | -0.07(-0.45%) |
Nov 04, 2011 | 15.93 | 16.11 | 15.72 | 15.98 | 2,985,653 | -0.17(-1.02%) |
Nov 03, 2011 | 15.84 | 16.21 | 15.08 | 16.15 | 6,810,631 | +0.39(+2.46%) |
Nov 02, 2011 | 15.17 | 15.77 | 15.04 | 15.76 | 6,254,412 | +0.77(+5.12%) |
Nov 01, 2011 | 15.16 | 15.57 | 14.94 | 14.99 | 6,461,805 | -0.70(-4.44%) |
Oct 31, 2011 | 15.92 | 16.10 | 15.67 | 15.69 | 3,083,325 | -0.47(-2.93%) |
Oct 28, 2011 | 16.26 | 16.48 | 15.93 | 16.16 | 3,449,598 | -0.19(-1.18%) |
Oct 27, 2011 | 16.35 | 16.52 | 16.04 | 16.36 | 3,745,603 | +0.54(+3.40%) |
Oct 26, 2011 | 16.21 | 16.21 | 15.54 | 15.82 | 3,020,722 | -0.13(-0.81%) |
Oct 25, 2011 | 15.95 | 16.21 | 15.83 | 15.95 | 2,010,943 | -0.19(-1.20%) |
Oct 24, 2011 | 15.90 | 16.26 | 15.90 | 16.14 | 3,734,677 | +0.24(+1.49%) |
Oct 21, 2011 | 16.05 | 16.18 | 15.71 | 15.90 | 2,556,386 | +0.07(+0.45%) |
Oct 20, 2011 | 15.68 | 15.89 | 15.46 | 15.83 | 2,501,081 | +0.14(+0.91%) |
Oct 19, 2011 | 15.27 | 16.03 | 15.19 | 15.69 | 5,209,948 | +0.34(+2.20%) |
Oct 18, 2011 | 14.93 | 15.54 | 14.43 | 15.35 | 2,639,882 | +0.34(+2.25%) |
Oct 17, 2011 | 15.38 | 15.62 | 14.95 | 15.01 | 2,370,221 | -0.51(-3.28%) |
Oct 14, 2011 | 15.44 | 15.58 | 15.14 | 15.52 | 1,513,711 | +0.28(+1.84%) |
Oct 13, 2011 | 15.29 | 15.47 | 14.95 | 15.24 | 2,662,839 | -0.06(-0.38%) |
Oct 12, 2011 | 15.40 | 15.54 | 15.20 | 15.30 | 3,615,362 | +0.05(+0.31%) |
Oct 11, 2011 | 15.36 | 15.36 | 14.98 | 15.25 | 3,588,621 | -0.19(-1.24%) |
Oct 10, 2011 | 15.34 | 15.55 | 15.23 | 15.45 | 1,688,853 | +0.42(+2.80%) |
Oct 07, 2011 | 15.35 | 15.59 | 14.95 | 15.03 | 2,860,259 | -0.25(-1.63%) |
Oct 06, 2011 | 15.08 | 15.32 | 14.99 | 15.28 | 3,526,518 | +0.69(+4.74%) |
Oct 05, 2011 | 14.07 | 14.68 | 14.03 | 14.58 | 3,934,222 | +0.56(+3.96%) |
Oct 04, 2011 | 13.56 | 14.05 | 13.03 | 14.03 | 5,147,671 | +0.26(+1.86%) |