Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.20 | 15.25 | 15.10 | 15.10 | 1,992,712 | -0.08(-0.53%) |
Dec 29, 2011 | 15.08 | 15.31 | 15.00 | 15.18 | 2,397,520 | +0.18(+1.20%) |
Dec 28, 2011 | 15.40 | 15.47 | 14.91 | 15.00 | 2,180,333 | -0.44(-2.85%) |
Dec 27, 2011 | 15.45 | 15.59 | 15.36 | 15.44 | 1,514,071 | -0.01(-0.06%) |
Dec 23, 2011 | 15.61 | 15.65 | 15.30 | 15.45 | 1,583,303 | +0.03(+0.19%) |
Dec 21, 2011 | 15.17 | 15.46 | 14.93 | 15.42 | 3,240,142 | +0.23(+1.51%) |
Dec 20, 2011 | 14.70 | 15.24 | 14.70 | 15.19 | 4,185,254 | +0.83(+5.78%) |
Dec 19, 2011 | 15.04 | 15.04 | 14.32 | 14.36 | 4,904,465 | -0.58(-3.88%) |
Dec 16, 2011 | 14.58 | 14.98 | 14.55 | 14.94 | 5,908,709 | +0.46(+3.18%) |
Dec 15, 2011 | 14.55 | 14.82 | 14.21 | 14.48 | 5,438,429 | +0.16(+1.12%) |
Dec 14, 2011 | 15.09 | 15.17 | 14.25 | 14.32 | 7,802,016 | -1.02(-6.65%) |
Dec 13, 2011 | 15.78 | 16.20 | 15.16 | 15.34 | 5,556,532 | -0.28(-1.79%) |
Dec 12, 2011 | 16.04 | 16.07 | 15.41 | 15.62 | 4,186,028 | -0.82(-4.99%) |
Dec 09, 2011 | 16.14 | 16.55 | 16.12 | 16.44 | 4,017,008 | +0.40(+2.49%) |
Dec 08, 2011 | 16.50 | 16.73 | 15.95 | 16.04 | 3,913,537 | -0.68(-4.07%) |
Dec 07, 2011 | 16.74 | 16.86 | 16.44 | 16.72 | 6,107,647 | -0.14(-0.83%) |
Dec 06, 2011 | 16.88 | 17.07 | 16.64 | 16.86 | 4,873,177 | -0.05(-0.30%) |
Dec 05, 2011 | 17.07 | 17.23 | 16.70 | 16.91 | 4,691,744 | +0.28(+1.68%) |
Dec 02, 2011 | 17.00 | 17.18 | 16.59 | 16.63 | 5,179,315 | -0.07(-0.42%) |
Dec 01, 2011 | 16.81 | 17.08 | 16.58 | 16.70 | 4,673,742 | -0.20(-1.18%) |
Nov 30, 2011 | 16.81 | 17.20 | 16.47 | 16.90 | 7,286,656 | +0.92(+5.76%) |
Nov 29, 2011 | 15.91 | 16.16 | 15.46 | 15.98 | 5,555,848 | +0.65(+4.24%) |
Nov 28, 2011 | 14.95 | 15.55 | 14.82 | 15.33 | 5,288,937 | +1.01(+7.05%) |
Nov 25, 2011 | 14.28 | 14.62 | 14.17 | 14.32 | 1,972,071 | -0.11(-0.76%) |
Nov 23, 2011 | 14.70 | 14.76 | 14.42 | 14.43 | 5,979,263 | -0.59(-3.93%) |
Nov 22, 2011 | 15.50 | 15.60 | 14.97 | 15.02 | 6,749,418 | -0.53(-3.41%) |
Nov 21, 2011 | 15.59 | 15.71 | 15.20 | 15.55 | 6,733,135 | -0.32(-2.02%) |
Nov 18, 2011 | 16.08 | 16.30 | 15.65 | 15.87 | 7,731,231 | -0.08(-0.50%) |
Nov 17, 2011 | 16.98 | 17.00 | 15.82 | 15.95 | 6,266,319 | -1.09(-6.40%) |
Nov 16, 2011 | 16.68 | 17.57 | 16.61 | 17.04 | 8,351,409 | +0.22(+1.31%) |
Nov 15, 2011 | 17.15 | 17.18 | 16.65 | 16.82 | 6,134,506 | -0.36(-2.10%) |
Nov 14, 2011 | 17.25 | 17.29 | 16.82 | 17.18 | 6,574,251 | -0.13(-0.75%) |
Nov 11, 2011 | 17.14 | 17.38 | 16.98 | 17.31 | 4,661,731 | +0.44(+2.61%) |
Nov 10, 2011 | 16.89 | 17.08 | 16.36 | 16.87 | 5,543,428 | +0.36(+2.18%) |
Nov 09, 2011 | 16.84 | 17.10 | 16.33 | 16.51 | 6,727,717 | -0.94(-5.39%) |
Nov 08, 2011 | 17.50 | 17.58 | 17.13 | 17.45 | 5,574,877 | +0.11(+0.63%) |
Nov 07, 2011 | 17.29 | 17.50 | 17.00 | 17.34 | 6,598,835 | -0.04(-0.23%) |
Nov 04, 2011 | 17.04 | 17.42 | 16.83 | 17.38 | 9,125,110 | +0.26(+1.52%) |
Nov 03, 2011 | 16.53 | 17.25 | 16.29 | 17.12 | 7,865,886 | +1.11(+6.93%) |
Nov 02, 2011 | 15.66 | 16.04 | 15.50 | 16.01 | 6,909,292 | +0.78(+5.12%) |
Nov 01, 2011 | 14.84 | 15.50 | 14.54 | 15.23 | 6,703,232 | -0.47(-2.99%) |
Oct 31, 2011 | 16.48 | 16.52 | 15.70 | 15.70 | 4,851,212 | -1.15(-6.82%) |
Oct 28, 2011 | 16.55 | 16.90 | 16.38 | 16.85 | 5,022,800 | +0.03(+0.18%) |
Oct 27, 2011 | 16.16 | 17.08 | 16.00 | 16.82 | 8,588,641 | +1.21(+7.75%) |
Oct 26, 2011 | 15.65 | 15.81 | 15.04 | 15.61 | 5,451,961 | +0.28(+1.83%) |
Oct 25, 2011 | 16.27 | 16.27 | 15.28 | 15.33 | 6,196,855 | -1.03(-6.30%) |
Oct 24, 2011 | 15.97 | 16.39 | 15.89 | 16.36 | 6,299,071 | +0.45(+2.83%) |
Oct 21, 2011 | 15.01 | 15.93 | 14.98 | 15.91 | 8,653,864 | +1.18(+8.01%) |
Oct 20, 2011 | 14.78 | 15.03 | 14.20 | 14.73 | 6,779,893 | -0.08(-0.54%) |
Oct 19, 2011 | 14.90 | 15.23 | 14.79 | 14.81 | 7,848,855 | -0.12(-0.80%) |
Oct 18, 2011 | 14.23 | 15.12 | 13.87 | 14.93 | 7,360,962 | +0.71(+4.99%) |
Oct 17, 2011 | 14.18 | 14.42 | 13.96 | 14.22 | 9,037,199 | -0.08(-0.56%) |
Oct 14, 2011 | 13.83 | 14.30 | 13.73 | 14.30 | 5,400,139 | +0.83(+6.16%) |
Oct 13, 2011 | 13.57 | 13.59 | 13.04 | 13.47 | 6,338,443 | -0.24(-1.75%) |
Oct 12, 2011 | 13.29 | 14.04 | 13.27 | 13.71 | 9,789,061 | +0.57(+4.34%) |
Oct 11, 2011 | 12.65 | 13.33 | 12.44 | 13.14 | 10,310,042 | +0.30(+2.34%) |
Oct 10, 2011 | 12.02 | 12.84 | 11.95 | 12.84 | 6,926,467 | +1.12(+9.56%) |
Oct 07, 2011 | 11.97 | 12.15 | 11.50 | 11.72 | 6,447,704 | -0.20(-1.68%) |
Oct 06, 2011 | 11.62 | 11.95 | 11.60 | 11.92 | 9,744,558 | +0.77(+6.91%) |
Oct 05, 2011 | 11.43 | 11.46 | 10.84 | 11.15 | 18,559,040 | -0.22(-1.93%) |
Oct 04, 2011 | 10.56 | 11.42 | 10.20 | 11.37 | 10,156,817 | +0.51(+4.70%) |