Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.60 | 15.66 | 15.48 | 15.49 | 1,014,950 | +0.17(+1.14%) |
Dec 29, 2011 | 15.19 | 15.36 | 15.13 | 15.32 | 2,637,940 | -0.08(-0.50%) |
Dec 28, 2011 | 15.70 | 15.72 | 15.37 | 15.40 | 1,283,860 | -0.39(-2.48%) |
Dec 27, 2011 | 15.80 | 15.85 | 15.76 | 15.79 | 829,910 | -0.15(-0.92%) |
Dec 23, 2011 | 15.93 | 15.95 | 15.88 | 15.93 | 390,130 | -0.09(-0.54%) |
Dec 21, 2011 | 16.00 | 16.05 | 15.93 | 16.02 | 801,260 | +0.02(+0.12%) |
Dec 20, 2011 | 15.99 | 16.04 | 15.96 | 16.00 | 1,456,380 | +0.22(+1.37%) |
Dec 19, 2011 | 15.85 | 15.88 | 15.74 | 15.78 | 1,360,690 | -0.05(-0.30%) |
Dec 16, 2011 | 15.73 | 15.84 | 15.69 | 15.83 | 1,264,940 | +0.30(+1.92%) |
Dec 15, 2011 | 15.77 | 15.78 | 15.47 | 15.53 | 3,105,100 | -0.05(-0.30%) |
Dec 14, 2011 | 15.99 | 16.03 | 15.50 | 15.58 | 4,859,170 | -0.59(-3.67%) |
Dec 13, 2011 | 16.50 | 16.63 | 16.09 | 16.17 | 3,269,780 | -0.35(-2.10%) |
Dec 12, 2011 | 16.55 | 16.55 | 16.44 | 16.52 | 2,421,780 | -0.44(-2.61%) |
Dec 09, 2011 | 16.96 | 17.06 | 16.94 | 16.96 | 615,570 | +0.04(+0.27%) |
Dec 08, 2011 | 17.02 | 17.08 | 16.90 | 16.92 | 706,510 | -0.34(-1.96%) |
Dec 07, 2011 | 17.21 | 17.28 | 17.11 | 17.26 | 1,171,220 | +0.11(+0.63%) |
Dec 06, 2011 | 16.95 | 17.18 | 16.87 | 17.15 | 745,540 | +0.09(+0.50%) |
Dec 05, 2011 | 17.24 | 17.32 | 17.04 | 17.06 | 1,616,060 | -0.25(-1.43%) |
Dec 02, 2011 | 17.40 | 17.41 | 17.27 | 17.31 | 1,214,360 | +0.02(+0.09%) |
Dec 01, 2011 | 17.32 | 17.38 | 17.20 | 17.29 | 673,260 | -0.04(-0.25%) |
Nov 30, 2011 | 17.30 | 17.35 | 17.25 | 17.34 | 1,829,690 | +0.32(+1.85%) |
Nov 29, 2011 | 16.96 | 17.06 | 16.93 | 17.02 | 1,878,670 | +0.04(+0.23%) |
Nov 28, 2011 | 17.02 | 17.04 | 16.93 | 16.98 | 1,457,010 | +0.32(+1.95%) |
Nov 25, 2011 | 16.65 | 16.84 | 16.65 | 16.66 | 1,448,180 | -0.15(-0.91%) |
Nov 23, 2011 | 16.78 | 16.85 | 16.63 | 16.81 | 1,173,510 | -0.04(-0.24%) |
Nov 22, 2011 | 16.80 | 16.91 | 16.79 | 16.85 | 801,750 | +0.17(+1.01%) |
Nov 21, 2011 | 16.98 | 16.99 | 16.54 | 16.68 | 2,049,530 | -0.41(-2.38%) |
Nov 18, 2011 | 17.05 | 17.19 | 16.98 | 17.09 | 1,695,630 | +0.06(+0.37%) |
Nov 17, 2011 | 17.34 | 17.36 | 16.96 | 17.03 | 1,845,800 | -0.46(-2.60%) |
Nov 16, 2011 | 17.49 | 17.63 | 17.39 | 17.48 | 1,116,320 | -0.20(-1.14%) |
Nov 15, 2011 | 17.67 | 17.71 | 17.54 | 17.68 | 902,880 | +0.02(+0.12%) |
Nov 14, 2011 | 17.71 | 17.73 | 17.60 | 17.66 | 734,090 | -0.08(-0.43%) |
Nov 11, 2011 | 17.55 | 17.74 | 17.54 | 17.74 | 1,171,100 | +0.28(+1.62%) |
Nov 10, 2011 | 17.59 | 17.59 | 17.20 | 17.45 | 1,077,160 | -0.09(-0.52%) |
Nov 09, 2011 | 17.77 | 17.81 | 17.50 | 17.55 | 1,636,250 | -0.15(-0.85%) |
Nov 08, 2011 | 17.77 | 17.88 | 17.64 | 17.70 | 1,561,080 | -0.14(-0.77%) |
Nov 07, 2011 | 17.62 | 17.84 | 17.61 | 17.83 | 1,258,180 | +0.42(+2.39%) |
Nov 04, 2011 | 17.43 | 17.46 | 17.35 | 17.42 | 703,250 | -0.09(-0.49%) |
Nov 03, 2011 | 17.45 | 17.53 | 17.33 | 17.50 | 2,404,050 | +0.27(+1.57%) |
Nov 02, 2011 | 17.18 | 17.30 | 17.06 | 17.23 | 2,333,120 | +0.17(+0.99%) |
Nov 01, 2011 | 16.72 | 17.06 | 16.68 | 17.06 | 3,040,730 | +0.02(+0.09%) |
Oct 31, 2011 | 17.10 | 17.13 | 17.02 | 17.05 | 719,750 | -0.25(-1.44%) |
Oct 28, 2011 | 17.29 | 17.32 | 17.21 | 17.30 | 1,031,300 | +0.01(+0.08%) |
Oct 27, 2011 | 17.09 | 17.36 | 17.00 | 17.28 | 2,727,110 | +0.22(+1.28%) |
Oct 26, 2011 | 17.03 | 17.13 | 16.97 | 17.06 | 2,069,240 | +0.18(+1.07%) |
Oct 25, 2011 | 16.44 | 16.95 | 16.36 | 16.88 | 2,768,330 | +0.48(+2.92%) |
Oct 24, 2011 | 16.37 | 16.43 | 16.33 | 16.40 | 1,992,570 | +0.14(+0.84%) |
Oct 21, 2011 | 16.30 | 16.35 | 16.21 | 16.27 | 1,104,390 | +0.19(+1.19%) |
Oct 20, 2011 | 16.06 | 16.14 | 15.91 | 16.07 | 1,960,560 | -0.21(-1.31%) |
Oct 19, 2011 | 16.42 | 16.45 | 16.26 | 16.29 | 1,242,600 | -0.22(-1.31%) |
Oct 18, 2011 | 16.31 | 16.51 | 16.14 | 16.50 | 1,395,810 | -0.07(-0.41%) |
Oct 17, 2011 | 16.72 | 16.73 | 16.51 | 16.57 | 1,144,540 | -0.09(-0.53%) |
Oct 14, 2011 | 16.64 | 16.70 | 16.55 | 16.66 | 992,310 | +0.12(+0.76%) |
Oct 13, 2011 | 16.54 | 16.56 | 16.39 | 16.54 | 995,650 | -0.10(-0.62%) |
Oct 12, 2011 | 16.69 | 16.71 | 16.59 | 16.64 | 809,040 | +0.11(+0.64%) |
Oct 11, 2011 | 16.54 | 16.56 | 16.44 | 16.53 | 739,190 | -0.11(-0.64%) |
Oct 10, 2011 | 16.53 | 16.65 | 16.43 | 16.64 | 1,248,960 | +0.40(+2.47%) |
Oct 07, 2011 | 16.42 | 16.43 | 16.13 | 16.24 | 1,345,600 | -0.13(-0.80%) |
Oct 06, 2011 | 16.32 | 16.40 | 16.27 | 16.37 | 1,405,870 | +0.12(+0.76%) |
Oct 05, 2011 | 16.11 | 16.34 | 15.96 | 16.25 | 2,563,060 | +0.17(+1.08%) |
Oct 04, 2011 | 16.40 | 16.41 | 15.83 | 16.07 | 4,161,750 | -0.33(-2.00%) |