Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.62 | 18.73 | 18.48 | 18.49 | 1,680,999 | -0.24(-1.29%) |
Dec 29, 2011 | 18.37 | 18.74 | 18.36 | 18.73 | 4,317,953 | +0.34(+1.85%) |
Dec 28, 2011 | 18.60 | 18.68 | 18.31 | 18.39 | 1,855,916 | -0.33(-1.78%) |
Dec 27, 2011 | 18.62 | 18.74 | 18.46 | 18.72 | 2,808,656 | +0.09(+0.49%) |
Dec 23, 2011 | 18.74 | 18.77 | 18.53 | 18.63 | 1,848,751 | +0.38(+2.07%) |
Dec 21, 2011 | 17.92 | 18.29 | 17.78 | 18.25 | 1,996,159 | +0.25(+1.39%) |
Dec 20, 2011 | 17.68 | 18.06 | 17.58 | 18.00 | 1,874,426 | +0.73(+4.25%) |
Dec 19, 2011 | 17.82 | 17.87 | 17.19 | 17.27 | 2,861,642 | -0.41(-2.31%) |
Dec 16, 2011 | 17.68 | 18.00 | 17.57 | 17.68 | 6,987,670 | +0.21(+1.22%) |
Dec 15, 2011 | 17.49 | 17.57 | 17.28 | 17.46 | 5,139,592 | +0.23(+1.35%) |
Dec 14, 2011 | 17.18 | 17.51 | 17.14 | 17.23 | 3,526,851 | -0.11(-0.65%) |
Dec 13, 2011 | 17.86 | 17.89 | 17.21 | 17.34 | 2,892,023 | -0.29(-1.66%) |
Dec 12, 2011 | 17.75 | 17.75 | 17.42 | 17.64 | 1,547,632 | -0.26(-1.43%) |
Dec 09, 2011 | 17.55 | 17.99 | 17.47 | 17.89 | 1,710,463 | +0.50(+2.86%) |
Dec 08, 2011 | 17.89 | 17.89 | 17.33 | 17.40 | 1,952,233 | -0.61(-3.39%) |
Dec 07, 2011 | 17.98 | 18.11 | 17.49 | 18.01 | 4,795,068 | +0.08(+0.42%) |
Dec 06, 2011 | 18.10 | 18.10 | 17.80 | 17.93 | 3,681,967 | -0.17(-0.92%) |
Dec 05, 2011 | 18.03 | 18.25 | 17.95 | 18.10 | 2,811,049 | +0.34(+1.91%) |
Dec 02, 2011 | 17.71 | 18.12 | 17.70 | 17.76 | 2,278,578 | +0.16(+0.90%) |
Dec 01, 2011 | 17.69 | 17.74 | 17.37 | 17.60 | 2,626,959 | -0.17(-0.93%) |
Nov 30, 2011 | 17.28 | 17.77 | 17.11 | 17.77 | 2,920,889 | +1.22(+7.37%) |
Nov 29, 2011 | 16.63 | 16.70 | 16.41 | 16.55 | 1,832,631 | -0.06(-0.36%) |
Nov 28, 2011 | 16.70 | 16.76 | 16.40 | 16.61 | 3,216,568 | +0.47(+2.89%) |
Nov 25, 2011 | 16.14 | 16.45 | 16.02 | 16.14 | 772,724 | -0.02(-0.14%) |
Nov 23, 2011 | 16.61 | 16.62 | 16.12 | 16.16 | 3,521,936 | -0.60(-3.59%) |
Nov 22, 2011 | 16.82 | 16.98 | 16.60 | 16.76 | 2,733,529 | -0.11(-0.67%) |
Nov 21, 2011 | 17.04 | 17.12 | 16.70 | 16.88 | 5,710,207 | -0.55(-3.15%) |
Nov 18, 2011 | 17.31 | 17.47 | 17.10 | 17.43 | 1,623,170 | +0.23(+1.31%) |
Nov 17, 2011 | 17.35 | 17.70 | 17.12 | 17.20 | 2,943,465 | -0.18(-1.04%) |
Nov 16, 2011 | 17.35 | 17.87 | 17.28 | 17.38 | 2,460,673 | -0.18(-1.03%) |
Nov 15, 2011 | 17.25 | 17.67 | 17.13 | 17.56 | 2,190,805 | +0.23(+1.30%) |
Nov 14, 2011 | 17.63 | 17.72 | 17.20 | 17.34 | 1,621,096 | -0.43(-2.42%) |
Nov 11, 2011 | 17.64 | 17.91 | 17.63 | 17.77 | 3,100,708 | +0.37(+2.12%) |
Nov 10, 2011 | 17.43 | 17.62 | 17.27 | 17.40 | 1,925,412 | +0.18(+1.05%) |
Nov 09, 2011 | 17.74 | 17.81 | 17.15 | 17.22 | 2,438,942 | -1.03(-5.65%) |
Nov 08, 2011 | 18.04 | 18.31 | 17.74 | 18.25 | 3,444,539 | +0.39(+2.19%) |
Nov 07, 2011 | 17.58 | 17.92 | 17.43 | 17.86 | 2,598,083 | +0.14(+0.81%) |
Nov 04, 2011 | 17.74 | 17.80 | 17.40 | 17.71 | 2,166,501 | -0.17(-0.97%) |
Nov 03, 2011 | 17.66 | 17.99 | 17.14 | 17.89 | 3,402,205 | +0.44(+2.50%) |
Nov 02, 2011 | 17.24 | 17.52 | 17.05 | 17.45 | 2,714,944 | +0.66(+3.95%) |
Nov 01, 2011 | 17.02 | 17.44 | 16.74 | 16.79 | 6,661,474 | -0.87(-4.94%) |
Oct 31, 2011 | 18.06 | 18.13 | 17.62 | 17.66 | 2,513,537 | -0.54(-2.98%) |
Oct 28, 2011 | 18.34 | 18.47 | 18.05 | 18.20 | 3,158,691 | -0.14(-0.74%) |
Oct 27, 2011 | 18.16 | 18.50 | 17.93 | 18.34 | 6,209,089 | +0.90(+5.14%) |
Oct 26, 2011 | 17.33 | 17.55 | 17.01 | 17.44 | 5,479,033 | +0.40(+2.34%) |
Oct 25, 2011 | 17.49 | 17.50 | 16.97 | 17.04 | 5,107,705 | -0.60(-3.41%) |
Oct 24, 2011 | 17.42 | 17.73 | 17.09 | 17.64 | 5,764,909 | +0.40(+2.31%) |
Oct 21, 2011 | 16.96 | 17.27 | 16.73 | 17.25 | 5,636,308 | +0.50(+2.97%) |
Oct 20, 2011 | 16.54 | 16.77 | 16.15 | 16.75 | 3,164,354 | +0.27(+1.64%) |
Oct 19, 2011 | 16.42 | 16.68 | 16.28 | 16.48 | 5,548,900 | +0.01(+0.05%) |
Oct 18, 2011 | 15.63 | 16.67 | 15.59 | 16.47 | 6,380,191 | +0.94(+6.06%) |
Oct 17, 2011 | 16.10 | 16.10 | 15.48 | 15.53 | 3,133,190 | -0.68(-4.20%) |
Oct 14, 2011 | 16.32 | 16.46 | 15.85 | 16.21 | 3,175,649 | +0.14(+0.87%) |
Oct 13, 2011 | 16.34 | 16.34 | 15.78 | 16.07 | 3,582,137 | -0.35(-2.11%) |
Oct 12, 2011 | 16.12 | 16.76 | 16.11 | 16.42 | 5,108,423 | +0.42(+2.64%) |
Oct 11, 2011 | 15.54 | 16.15 | 15.54 | 16.00 | 3,616,380 | +0.16(+1.00%) |
Oct 10, 2011 | 15.31 | 15.86 | 15.27 | 15.84 | 3,484,837 | +0.84(+5.57%) |
Oct 07, 2011 | 15.82 | 15.92 | 14.98 | 15.00 | 4,675,589 | -0.77(-4.87%) |
Oct 06, 2011 | 15.59 | 15.81 | 15.48 | 15.77 | 3,291,183 | +0.47(+3.10%) |
Oct 05, 2011 | 15.04 | 15.41 | 14.75 | 15.30 | 5,965,741 | +0.20(+1.30%) |
Oct 04, 2011 | 13.81 | 15.11 | 13.78 | 15.10 | 7,555,159 | +1.12(+8.02%) |