Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.41 | 15.42 | 15.26 | 15.39 | 9,186,314 | +0.05(+0.30%) |
Dec 29, 2011 | 15.07 | 15.37 | 14.96 | 15.34 | 8,991,098 | +0.27(+1.76%) |
Dec 28, 2011 | 15.24 | 15.28 | 15.00 | 15.07 | 9,375,466 | -0.17(-1.14%) |
Dec 27, 2011 | 15.51 | 15.51 | 15.24 | 15.25 | 7,728,673 | -0.31(-2.00%) |
Dec 23, 2011 | 15.80 | 15.86 | 15.52 | 15.56 | 8,540,039 | +0.14(+0.89%) |
Dec 21, 2011 | 14.98 | 15.51 | 14.86 | 15.42 | 17,194,798 | +0.48(+3.20%) |
Dec 20, 2011 | 14.74 | 15.10 | 14.69 | 14.95 | 18,382,016 | +0.49(+3.36%) |
Dec 19, 2011 | 15.27 | 15.35 | 14.42 | 14.46 | 20,526,770 | -0.84(-5.46%) |
Dec 16, 2011 | 15.30 | 15.57 | 15.16 | 15.29 | 12,011,912 | +0.04(+0.25%) |
Dec 15, 2011 | 15.00 | 15.34 | 14.81 | 15.26 | 13,364,337 | +0.48(+3.24%) |
Dec 14, 2011 | 15.14 | 15.19 | 14.74 | 14.78 | 19,833,104 | -0.49(-3.18%) |
Dec 13, 2011 | 15.91 | 15.94 | 15.14 | 15.26 | 16,660,204 | -0.52(-3.32%) |
Dec 12, 2011 | 15.68 | 15.86 | 15.61 | 15.79 | 8,229,931 | -0.27(-1.66%) |
Dec 09, 2011 | 16.01 | 16.24 | 15.98 | 16.05 | 8,560,319 | +0.13(+0.81%) |
Dec 08, 2011 | 16.52 | 16.52 | 15.83 | 15.92 | 15,157,943 | -0.73(-4.38%) |
Dec 07, 2011 | 16.41 | 16.78 | 16.30 | 16.65 | 12,113,974 | +0.20(+1.20%) |
Dec 06, 2011 | 16.39 | 16.60 | 16.15 | 16.46 | 14,027,930 | +0.07(+0.42%) |
Dec 05, 2011 | 16.33 | 16.69 | 16.27 | 16.39 | 12,865,486 | +0.24(+1.46%) |
Dec 02, 2011 | 16.20 | 16.49 | 16.04 | 16.15 | 12,887,082 | +0.24(+1.53%) |
Dec 01, 2011 | 16.12 | 16.52 | 15.89 | 15.91 | 15,831,079 | -0.25(-1.55%) |
Nov 30, 2011 | 15.95 | 16.17 | 15.89 | 16.16 | 14,677,688 | +0.74(+4.82%) |
Nov 29, 2011 | 15.73 | 15.83 | 15.41 | 15.42 | 10,098,211 | -0.33(-2.07%) |
Nov 28, 2011 | 15.90 | 16.27 | 15.67 | 15.74 | 11,803,274 | +0.30(+1.97%) |
Nov 25, 2011 | 15.35 | 15.72 | 15.34 | 15.44 | 3,633,114 | +0.08(+0.49%) |
Nov 23, 2011 | 15.54 | 15.70 | 15.23 | 15.36 | 12,640,665 | -0.37(-2.36%) |
Nov 22, 2011 | 15.88 | 16.03 | 15.71 | 15.73 | 9,602,586 | -0.24(-1.52%) |
Nov 21, 2011 | 16.02 | 16.08 | 15.59 | 15.98 | 15,489,820 | -0.48(-2.91%) |
Nov 18, 2011 | 16.71 | 16.84 | 16.41 | 16.46 | 8,687,314 | -0.08(-0.50%) |
Nov 17, 2011 | 17.24 | 17.27 | 16.36 | 16.54 | 16,722,558 | -0.65(-3.80%) |
Nov 16, 2011 | 17.64 | 17.72 | 17.17 | 17.19 | 12,248,459 | -0.53(-3.00%) |
Nov 15, 2011 | 17.31 | 17.86 | 17.15 | 17.72 | 18,269,584 | +0.27(+1.57%) |
Nov 14, 2011 | 17.12 | 17.68 | 17.09 | 17.45 | 17,697,928 | +0.36(+2.13%) |
Nov 11, 2011 | 17.42 | 17.53 | 16.87 | 17.09 | 20,341,368 | -0.14(-0.84%) |
Nov 10, 2011 | 17.03 | 17.34 | 16.65 | 17.23 | 20,904,144 | +0.30(+1.75%) |
Nov 09, 2011 | 17.51 | 17.89 | 16.81 | 16.93 | 43,352,052 | -2.07(-10.90%) |
Nov 08, 2011 | 18.37 | 19.10 | 18.20 | 19.01 | 26,175,820 | +0.78(+4.29%) |
Nov 07, 2011 | 18.16 | 18.33 | 17.85 | 18.22 | 12,890,435 | +0.30(+1.69%) |
Nov 04, 2011 | 18.13 | 18.16 | 17.69 | 17.92 | 12,455,681 | -0.32(-1.75%) |
Nov 03, 2011 | 18.08 | 18.30 | 17.28 | 18.24 | 26,287,964 | +0.63(+3.58%) |
Nov 02, 2011 | 17.99 | 18.01 | 17.40 | 17.61 | 18,913,656 | -0.10(-0.56%) |
Nov 01, 2011 | 18.84 | 18.90 | 17.65 | 17.71 | 33,416,970 | -1.91(-9.75%) |
Oct 31, 2011 | 19.67 | 19.86 | 19.44 | 19.62 | 11,664,346 | -0.46(-2.27%) |
Oct 28, 2011 | 19.90 | 20.15 | 19.73 | 20.08 | 14,134,754 | +0.10(+0.49%) |
Oct 27, 2011 | 19.64 | 20.09 | 19.13 | 19.98 | 24,258,132 | +1.01(+5.32%) |
Oct 26, 2011 | 18.98 | 19.19 | 18.74 | 18.97 | 23,052,858 | +0.10(+0.52%) |
Oct 25, 2011 | 18.87 | 19.12 | 18.34 | 18.87 | 14,998,938 | -0.09(-0.48%) |
Oct 24, 2011 | 18.43 | 19.16 | 18.41 | 18.96 | 17,830,490 | +0.48(+2.59%) |
Oct 21, 2011 | 17.76 | 18.50 | 17.61 | 18.48 | 16,277,851 | +1.05(+6.05%) |
Oct 20, 2011 | 17.47 | 17.59 | 17.09 | 17.43 | 12,500,523 | -0.10(-0.56%) |
Oct 19, 2011 | 17.85 | 17.87 | 17.43 | 17.53 | 10,013,860 | -0.34(-1.91%) |
Oct 18, 2011 | 17.60 | 18.12 | 17.28 | 17.87 | 18,621,208 | +0.27(+1.55%) |
Oct 17, 2011 | 18.35 | 18.36 | 17.57 | 17.59 | 11,374,424 | -0.74(-4.06%) |
Oct 14, 2011 | 17.97 | 18.34 | 17.73 | 18.34 | 19,438,760 | +0.77(+4.36%) |
Oct 13, 2011 | 17.75 | 17.75 | 17.08 | 17.57 | 12,988,546 | -0.20(-1.11%) |
Oct 12, 2011 | 17.41 | 18.19 | 17.35 | 17.77 | 22,796,562 | +0.69(+4.04%) |
Oct 11, 2011 | 17.02 | 17.22 | 16.91 | 17.08 | 13,511,662 | -0.09(-0.53%) |
Oct 10, 2011 | 17.09 | 17.43 | 16.97 | 17.17 | 14,876,709 | +0.46(+2.77%) |
Oct 07, 2011 | 17.14 | 17.40 | 16.56 | 16.71 | 19,074,310 | -0.26(-1.52%) |
Oct 06, 2011 | 17.07 | 17.15 | 16.70 | 16.96 | 17,768,712 | +0.06(+0.36%) |
Oct 05, 2011 | 16.19 | 16.92 | 15.76 | 16.90 | 22,602,572 | +0.65(+3.97%) |
Oct 04, 2011 | 14.76 | 16.29 | 14.46 | 16.26 | 31,379,466 | +1.28(+8.57%) |