Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.20 | 17.55 | 17.08 | 17.43 | 2,917,323 | +0.35(+2.04%) |
Dec 29, 2011 | 16.62 | 17.08 | 16.61 | 17.08 | 2,379,968 | +0.58(+3.51%) |
Dec 28, 2011 | 16.97 | 16.97 | 16.44 | 16.50 | 847,553 | -0.68(-3.94%) |
Dec 27, 2011 | 17.21 | 17.30 | 17.18 | 17.18 | 389,781 | -0.16(-0.95%) |
Dec 23, 2011 | 17.18 | 17.38 | 17.18 | 17.34 | 436,100 | +0.46(+2.75%) |
Dec 21, 2011 | 16.82 | 16.88 | 16.61 | 16.88 | 681,450 | +0.15(+0.92%) |
Dec 20, 2011 | 16.53 | 16.77 | 16.43 | 16.72 | 1,697,024 | +0.58(+3.59%) |
Dec 19, 2011 | 16.45 | 16.49 | 16.10 | 16.14 | 960,474 | -0.58(-3.47%) |
Dec 16, 2011 | 16.81 | 16.89 | 16.61 | 16.72 | 847,034 | +0.12(+0.70%) |
Dec 15, 2011 | 16.80 | 16.85 | 16.56 | 16.61 | 1,092,709 | +0.09(+0.53%) |
Dec 14, 2011 | 16.60 | 16.74 | 16.44 | 16.52 | 2,233,957 | -0.40(-2.34%) |
Dec 13, 2011 | 17.26 | 17.32 | 16.81 | 16.91 | 997,838 | -0.35(-2.01%) |
Dec 12, 2011 | 17.41 | 17.41 | 17.10 | 17.26 | 870,027 | -0.40(-2.24%) |
Dec 09, 2011 | 17.50 | 17.67 | 17.38 | 17.66 | 2,244,586 | +0.14(+0.77%) |
Dec 08, 2011 | 17.87 | 17.93 | 17.46 | 17.52 | 1,520,885 | -0.38(-2.10%) |
Dec 07, 2011 | 17.85 | 17.98 | 17.76 | 17.90 | 2,044,896 | +0.82(+4.81%) |
Dec 06, 2011 | 17.19 | 17.19 | 16.95 | 17.08 | 637,737 | -0.19(-1.12%) |
Dec 05, 2011 | 17.28 | 17.43 | 17.15 | 17.27 | 607,913 | +0.11(+0.62%) |
Dec 02, 2011 | 17.46 | 17.46 | 17.10 | 17.17 | 1,219,574 | -0.21(-1.22%) |
Dec 01, 2011 | 17.37 | 17.48 | 17.29 | 17.38 | 1,116,391 | -0.06(-0.33%) |
Nov 30, 2011 | 17.39 | 17.58 | 17.36 | 17.44 | 2,082,547 | +0.46(+2.73%) |
Nov 29, 2011 | 17.12 | 17.21 | 16.87 | 16.97 | 1,973,380 | +0.05(+0.29%) |
Nov 28, 2011 | 16.95 | 17.09 | 16.87 | 16.92 | 2,315,977 | +0.54(+3.30%) |
Nov 25, 2011 | 16.57 | 16.71 | 16.38 | 16.38 | 1,779,035 | +0.67(+4.24%) |
Nov 23, 2011 | 15.91 | 15.91 | 15.61 | 15.72 | 1,238,889 | -0.29(-1.81%) |
Nov 22, 2011 | 16.19 | 16.31 | 15.98 | 16.01 | 1,537,563 | +0.28(+1.78%) |
Nov 21, 2011 | 15.95 | 15.95 | 15.61 | 15.73 | 990,975 | -0.61(-3.73%) |
Nov 18, 2011 | 16.41 | 16.43 | 16.28 | 16.33 | 1,596,791 | +0.11(+0.65%) |
Nov 17, 2011 | 16.54 | 16.56 | 16.08 | 16.23 | 1,189,704 | -0.07(-0.41%) |
Nov 16, 2011 | 16.60 | 16.60 | 16.28 | 16.30 | 1,323,335 | -0.53(-3.16%) |
Nov 15, 2011 | 16.86 | 16.93 | 16.66 | 16.83 | 1,063,902 | -0.09(-0.51%) |
Nov 14, 2011 | 17.02 | 17.14 | 16.86 | 16.91 | 1,260,740 | -0.03(-0.17%) |
Nov 11, 2011 | 17.07 | 17.07 | 16.81 | 16.94 | 1,071,906 | +0.42(+2.51%) |
Nov 10, 2011 | 16.70 | 16.72 | 16.33 | 16.53 | 1,331,169 | -0.09(-0.52%) |
Nov 09, 2011 | 16.94 | 16.95 | 16.51 | 16.61 | 1,724,417 | -0.27(-1.60%) |
Nov 08, 2011 | 16.94 | 16.97 | 16.67 | 16.89 | 1,506,816 | -0.49(-2.84%) |
Nov 07, 2011 | 17.26 | 17.40 | 17.11 | 17.38 | 824,183 | +0.07(+0.39%) |
Nov 04, 2011 | 17.30 | 17.43 | 17.10 | 17.31 | 1,424,313 | -0.38(-2.13%) |
Nov 03, 2011 | 18.04 | 18.04 | 17.19 | 17.69 | 2,836,649 | -0.21(-1.19%) |
Nov 02, 2011 | 18.20 | 18.20 | 17.61 | 17.90 | 2,288,257 | -1.14(-5.99%) |
Nov 01, 2011 | 19.13 | 19.42 | 18.94 | 19.04 | 1,486,625 | -1.22(-6.01%) |
Oct 31, 2011 | 20.89 | 21.03 | 20.25 | 20.26 | 1,269,357 | -1.36(-6.30%) |
Oct 28, 2011 | 21.55 | 21.72 | 21.48 | 21.62 | 1,234,403 | +0.31(+1.45%) |
Oct 27, 2011 | 20.73 | 21.35 | 20.53 | 21.31 | 1,080,100 | +1.40(+7.04%) |
Oct 26, 2011 | 20.01 | 20.02 | 19.60 | 19.91 | 831,224 | +0.39(+1.98%) |
Oct 25, 2011 | 19.68 | 19.85 | 19.49 | 19.52 | 854,023 | -0.16(-0.83%) |
Oct 24, 2011 | 19.47 | 19.71 | 19.40 | 19.69 | 1,326,384 | -0.32(-1.59%) |
Oct 21, 2011 | 19.85 | 20.01 | 19.76 | 20.01 | 678,557 | +0.46(+2.37%) |
Oct 20, 2011 | 19.50 | 19.63 | 19.26 | 19.54 | 1,278,615 | -0.01(-0.05%) |
Oct 19, 2011 | 19.73 | 19.84 | 19.47 | 19.55 | 1,723,566 | -0.53(-2.65%) |
Oct 18, 2011 | 19.72 | 20.24 | 19.58 | 20.08 | 1,379,773 | +0.41(+2.06%) |
Oct 17, 2011 | 19.92 | 20.05 | 19.60 | 19.68 | 1,169,243 | +0.19(+0.99%) |
Oct 14, 2011 | 19.61 | 19.62 | 19.40 | 19.48 | 1,506,310 | -0.05(-0.25%) |
Oct 13, 2011 | 19.51 | 19.62 | 19.33 | 19.53 | 1,258,465 | +0.27(+1.40%) |
Oct 12, 2011 | 19.28 | 19.48 | 19.13 | 19.26 | 1,123,355 | +0.35(+1.84%) |
Oct 11, 2011 | 18.68 | 19.02 | 18.59 | 18.91 | 1,384,436 | +0.56(+3.05%) |
Oct 10, 2011 | 17.92 | 18.35 | 17.92 | 18.35 | 933,723 | +0.72(+4.11%) |
Oct 07, 2011 | 17.99 | 18.03 | 17.48 | 17.63 | 2,090,888 | -0.84(-4.55%) |
Oct 06, 2011 | 18.27 | 18.47 | 18.25 | 18.47 | 2,716,850 | +0.33(+1.81%) |
Oct 05, 2011 | 17.86 | 18.16 | 17.70 | 18.14 | 1,157,901 | -0.04(-0.21%) |
Oct 04, 2011 | 17.78 | 18.21 | 17.54 | 18.18 | 2,111,387 | +0.69(+3.92%) |