Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.34 | 18.35 | 18.16 | 18.16 | 6,804,665 | -0.17(-0.95%) |
Dec 29, 2011 | 18.19 | 18.36 | 18.13 | 18.34 | 9,686,175 | +0.26(+1.46%) |
Dec 28, 2011 | 18.29 | 18.30 | 17.93 | 18.07 | 9,915,245 | -0.06(-0.35%) |
Dec 27, 2011 | 17.92 | 18.20 | 17.90 | 18.14 | 7,331,786 | +0.20(+1.09%) |
Dec 23, 2011 | 17.80 | 17.94 | 17.73 | 17.94 | 6,418,071 | +0.08(+0.45%) |
Dec 21, 2011 | 17.77 | 17.94 | 17.58 | 17.86 | 11,702,891 | +0.07(+0.40%) |
Dec 20, 2011 | 17.42 | 17.83 | 17.41 | 17.79 | 16,461,689 | +0.57(+3.30%) |
Dec 19, 2011 | 17.32 | 17.37 | 17.10 | 17.22 | 13,248,752 | +0.06(+0.32%) |
Dec 16, 2011 | 17.26 | 17.40 | 17.15 | 17.17 | 16,820,006 | +0.03(+0.18%) |
Dec 15, 2011 | 17.12 | 17.26 | 17.04 | 17.13 | 13,604,265 | +0.12(+0.72%) |
Dec 14, 2011 | 17.13 | 17.19 | 16.85 | 17.01 | 15,688,432 | -0.21(-1.19%) |
Dec 13, 2011 | 17.59 | 17.77 | 17.16 | 17.22 | 18,345,804 | -0.15(-0.89%) |
Dec 12, 2011 | 17.17 | 17.39 | 17.04 | 17.37 | 11,709,732 | +0.02(+0.09%) |
Dec 09, 2011 | 17.02 | 17.43 | 16.95 | 17.36 | 13,796,946 | +0.43(+2.57%) |
Dec 08, 2011 | 17.15 | 17.37 | 16.89 | 16.92 | 12,510,983 | -0.40(-2.32%) |
Dec 07, 2011 | 17.19 | 17.39 | 16.98 | 17.32 | 10,396,021 | +0.06(+0.34%) |
Dec 06, 2011 | 17.49 | 17.49 | 17.12 | 17.26 | 10,420,805 | -0.19(-1.06%) |
Dec 05, 2011 | 17.47 | 17.51 | 17.37 | 17.45 | 17,605,510 | +0.11(+0.66%) |
Dec 02, 2011 | 17.35 | 17.46 | 17.20 | 17.34 | 15,464,190 | +0.13(+0.73%) |
Dec 01, 2011 | 17.06 | 17.26 | 17.06 | 17.21 | 10,566,810 | +0.04(+0.25%) |
Nov 30, 2011 | 17.06 | 17.27 | 16.94 | 17.17 | 17,756,618 | +0.50(+3.01%) |
Nov 29, 2011 | 16.59 | 16.88 | 16.49 | 16.66 | 14,268,837 | +0.14(+0.86%) |
Nov 28, 2011 | 16.50 | 16.74 | 16.32 | 16.52 | 12,668,723 | +0.40(+2.47%) |
Nov 25, 2011 | 16.21 | 16.35 | 16.09 | 16.12 | 6,464,924 | -0.16(-0.99%) |
Nov 23, 2011 | 16.57 | 16.60 | 16.29 | 16.29 | 13,526,484 | -0.41(-2.44%) |
Nov 22, 2011 | 16.40 | 16.76 | 16.34 | 16.69 | 15,103,738 | +0.24(+1.44%) |
Nov 21, 2011 | 16.27 | 16.55 | 16.14 | 16.46 | 15,306,029 | -0.13(-0.81%) |
Nov 18, 2011 | 16.59 | 16.81 | 16.55 | 16.59 | 14,749,833 | -0.00(-0.02%) |
Nov 17, 2011 | 16.89 | 16.98 | 16.44 | 16.59 | 17,112,388 | -0.39(-2.30%) |
Nov 16, 2011 | 17.17 | 17.33 | 16.96 | 16.98 | 14,948,941 | -0.40(-2.29%) |
Nov 15, 2011 | 17.11 | 17.46 | 17.08 | 17.38 | 10,271,930 | +0.22(+1.29%) |
Nov 14, 2011 | 17.32 | 17.48 | 17.12 | 17.16 | 12,482,347 | -0.28(-1.58%) |
Nov 11, 2011 | 17.26 | 17.54 | 17.22 | 17.44 | 12,016,044 | +0.32(+1.88%) |
Nov 10, 2011 | 16.99 | 17.19 | 16.78 | 17.11 | 18,795,906 | +0.22(+1.33%) |
Nov 09, 2011 | 17.06 | 17.26 | 16.84 | 16.89 | 20,657,696 | -0.55(-3.18%) |
Nov 08, 2011 | 17.45 | 17.56 | 17.04 | 17.45 | 15,358,227 | +0.05(+0.29%) |
Nov 07, 2011 | 17.28 | 17.58 | 17.21 | 17.39 | 26,618,198 | +0.02(+0.09%) |
Nov 04, 2011 | 16.88 | 17.57 | 16.78 | 17.38 | 43,508,940 | +1.10(+6.74%) |
Nov 03, 2011 | 16.33 | 16.45 | 15.95 | 16.28 | 27,562,648 | +0.09(+0.53%) |
Nov 02, 2011 | 16.42 | 16.49 | 16.10 | 16.19 | 17,143,532 | -0.02(-0.12%) |
Nov 01, 2011 | 16.25 | 16.47 | 16.09 | 16.21 | 19,628,944 | -0.44(-2.67%) |
Oct 31, 2011 | 16.62 | 16.96 | 16.58 | 16.66 | 13,404,483 | -0.06(-0.33%) |
Oct 28, 2011 | 16.90 | 17.00 | 16.57 | 16.71 | 15,177,813 | -0.22(-1.32%) |
Oct 27, 2011 | 16.70 | 17.08 | 16.52 | 16.94 | 15,421,505 | +0.66(+4.03%) |
Oct 26, 2011 | 16.41 | 16.59 | 16.01 | 16.28 | 15,333,040 | +0.05(+0.29%) |
Oct 25, 2011 | 16.69 | 16.71 | 16.19 | 16.23 | 17,848,534 | -0.50(-2.96%) |
Oct 24, 2011 | 16.60 | 16.90 | 16.53 | 16.73 | 15,519,671 | +0.18(+1.07%) |
Oct 21, 2011 | 16.34 | 16.69 | 16.21 | 16.55 | 17,725,996 | +0.43(+2.68%) |
Oct 20, 2011 | 16.09 | 16.37 | 15.98 | 16.12 | 11,852,080 | +0.03(+0.17%) |
Oct 19, 2011 | 16.52 | 16.74 | 16.01 | 16.09 | 17,623,690 | -0.60(-3.60%) |
Oct 18, 2011 | 16.23 | 16.88 | 16.03 | 16.69 | 19,326,392 | +0.51(+3.13%) |
Oct 17, 2011 | 16.50 | 16.50 | 16.12 | 16.19 | 13,298,508 | -0.42(-2.51%) |
Oct 14, 2011 | 16.32 | 16.60 | 16.27 | 16.60 | 14,301,963 | +0.44(+2.75%) |
Oct 13, 2011 | 16.20 | 16.38 | 16.06 | 16.16 | 16,210,879 | -0.17(-1.01%) |
Oct 12, 2011 | 16.35 | 16.51 | 16.17 | 16.32 | 16,476,276 | +0.07(+0.44%) |
Oct 11, 2011 | 15.95 | 16.38 | 15.90 | 16.25 | 19,118,102 | +0.16(+1.00%) |
Oct 10, 2011 | 15.66 | 16.29 | 15.62 | 16.09 | 17,826,954 | +0.65(+4.23%) |
Oct 07, 2011 | 15.22 | 15.69 | 15.16 | 15.44 | 21,373,600 | +0.30(+1.97%) |
Oct 06, 2011 | 14.96 | 15.23 | 14.82 | 15.14 | 14,575,510 | +0.18(+1.18%) |
Oct 05, 2011 | 14.72 | 15.07 | 14.49 | 14.96 | 22,397,430 | +0.31(+2.15%) |
Oct 04, 2011 | 13.98 | 14.67 | 13.81 | 14.65 | 31,380,294 | +0.41(+2.90%) |