Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.96 | 19.09 | 18.76 | 18.77 | 1,864,183 | -0.18(-0.97%) |
Dec 29, 2011 | 18.33 | 19.02 | 18.33 | 18.96 | 3,075,032 | +0.71(+3.88%) |
Dec 28, 2011 | 18.51 | 18.51 | 18.05 | 18.25 | 1,905,776 | -0.22(-1.19%) |
Dec 27, 2011 | 18.50 | 18.68 | 18.46 | 18.47 | 1,493,451 | -0.04(-0.20%) |
Dec 23, 2011 | 18.82 | 18.92 | 18.40 | 18.51 | 2,092,976 | -0.51(-2.66%) |
Dec 21, 2011 | 18.81 | 19.12 | 18.49 | 19.01 | 5,680,368 | +0.17(+0.88%) |
Dec 20, 2011 | 18.10 | 18.91 | 18.10 | 18.85 | 6,056,354 | +1.14(+6.44%) |
Dec 19, 2011 | 18.09 | 18.33 | 17.64 | 17.71 | 3,214,755 | -0.37(-2.03%) |
Dec 16, 2011 | 18.08 | 18.33 | 17.97 | 18.08 | 4,411,951 | +0.20(+1.13%) |
Dec 15, 2011 | 17.76 | 18.10 | 17.75 | 17.87 | 4,452,641 | +0.39(+2.21%) |
Dec 14, 2011 | 17.75 | 17.85 | 17.42 | 17.49 | 6,608,320 | -0.62(-3.40%) |
Dec 13, 2011 | 18.84 | 19.12 | 18.03 | 18.10 | 4,208,795 | -0.81(-4.28%) |
Dec 12, 2011 | 18.68 | 18.95 | 18.43 | 18.91 | 4,199,922 | -0.18(-0.96%) |
Dec 09, 2011 | 18.80 | 19.21 | 18.71 | 19.10 | 3,395,381 | +0.35(+1.86%) |
Dec 08, 2011 | 19.12 | 19.13 | 18.54 | 18.75 | 3,887,624 | -0.50(-2.58%) |
Dec 07, 2011 | 19.39 | 19.51 | 19.05 | 19.24 | 4,979,907 | -0.34(-1.74%) |
Dec 06, 2011 | 19.28 | 19.71 | 18.98 | 19.58 | 8,987,129 | +0.51(+2.70%) |
Dec 05, 2011 | 18.77 | 19.41 | 18.75 | 19.07 | 8,699,770 | +0.47(+2.52%) |
Dec 02, 2011 | 18.83 | 18.92 | 18.54 | 18.60 | 4,241,194 | -0.03(-0.15%) |
Dec 01, 2011 | 18.66 | 18.87 | 18.36 | 18.63 | 4,411,169 | -0.05(-0.25%) |
Nov 30, 2011 | 18.09 | 18.69 | 17.85 | 18.67 | 7,813,051 | +1.21(+6.95%) |
Nov 29, 2011 | 17.53 | 17.64 | 17.28 | 17.46 | 4,256,539 | +0.08(+0.48%) |
Nov 28, 2011 | 17.56 | 17.70 | 17.23 | 17.38 | 4,783,465 | +0.32(+1.89%) |
Nov 25, 2011 | 17.09 | 17.62 | 17.04 | 17.06 | 1,978,469 | -0.17(-0.96%) |
Nov 23, 2011 | 17.46 | 17.46 | 16.99 | 17.22 | 3,060,934 | -0.48(-2.70%) |
Nov 22, 2011 | 17.32 | 18.03 | 17.14 | 17.70 | 5,681,479 | +0.29(+1.69%) |
Nov 21, 2011 | 16.98 | 17.52 | 16.93 | 17.40 | 4,354,472 | +0.06(+0.37%) |
Nov 18, 2011 | 17.70 | 17.73 | 17.16 | 17.34 | 2,946,260 | -0.22(-1.26%) |
Nov 17, 2011 | 17.87 | 18.18 | 17.47 | 17.56 | 3,247,680 | -0.41(-2.30%) |
Nov 16, 2011 | 17.53 | 18.21 | 17.38 | 17.97 | 4,784,643 | +0.30(+1.72%) |
Nov 15, 2011 | 17.32 | 17.75 | 17.21 | 17.67 | 4,124,857 | +0.29(+1.69%) |
Nov 14, 2011 | 17.38 | 17.52 | 17.24 | 17.38 | 3,249,032 | +0.00(+0.00%) |
Nov 11, 2011 | 17.29 | 17.43 | 17.09 | 17.38 | 5,059,886 | +0.24(+1.39%) |
Nov 10, 2011 | 16.89 | 17.29 | 16.81 | 17.14 | 5,759,958 | +0.49(+2.93%) |
Nov 09, 2011 | 17.41 | 17.57 | 16.55 | 16.65 | 6,767,511 | -1.21(-6.79%) |
Nov 08, 2011 | 17.40 | 17.92 | 17.12 | 17.86 | 8,964,050 | +1.22(+7.35%) |
Nov 07, 2011 | 16.28 | 16.74 | 16.03 | 16.64 | 4,955,982 | +0.68(+4.26%) |
Nov 04, 2011 | 16.08 | 16.32 | 15.86 | 15.96 | 3,857,411 | -0.23(-1.42%) |
Nov 03, 2011 | 16.29 | 16.31 | 15.86 | 16.19 | 3,709,178 | +0.10(+0.63%) |
Nov 02, 2011 | 15.91 | 16.28 | 15.78 | 16.09 | 3,374,057 | +0.41(+2.64%) |
Nov 01, 2011 | 15.59 | 15.92 | 15.42 | 15.68 | 6,046,562 | -0.36(-2.24%) |
Oct 31, 2011 | 16.40 | 16.40 | 16.02 | 16.03 | 4,110,223 | -0.56(-3.38%) |
Oct 28, 2011 | 16.73 | 16.88 | 16.41 | 16.60 | 3,308,298 | -0.29(-1.74%) |
Oct 27, 2011 | 17.17 | 17.38 | 16.60 | 16.89 | 4,840,399 | +0.30(+1.83%) |
Oct 26, 2011 | 16.59 | 16.80 | 16.16 | 16.59 | 4,435,682 | +0.24(+1.46%) |
Oct 25, 2011 | 16.95 | 16.95 | 16.32 | 16.35 | 3,207,350 | -0.68(-4.00%) |
Oct 24, 2011 | 16.63 | 17.10 | 16.55 | 17.03 | 4,414,699 | +0.40(+2.38%) |
Oct 21, 2011 | 16.19 | 16.76 | 16.15 | 16.63 | 7,591,957 | +0.90(+5.73%) |
Oct 20, 2011 | 15.46 | 15.76 | 14.73 | 15.73 | 5,888,955 | +0.31(+2.03%) |
Oct 19, 2011 | 16.00 | 16.14 | 15.31 | 15.42 | 5,810,159 | -0.28(-1.76%) |
Oct 18, 2011 | 13.97 | 15.95 | 13.81 | 15.69 | 9,227,957 | +1.77(+12.75%) |
Oct 17, 2011 | 14.29 | 14.35 | 13.87 | 13.92 | 2,557,195 | -0.46(-3.20%) |
Oct 14, 2011 | 14.52 | 14.64 | 14.09 | 14.38 | 1,603,462 | +0.08(+0.58%) |
Oct 13, 2011 | 14.47 | 14.70 | 13.98 | 14.30 | 2,362,469 | -0.20(-1.39%) |
Oct 12, 2011 | 14.35 | 14.79 | 14.21 | 14.50 | 3,673,619 | +0.22(+1.54%) |
Oct 11, 2011 | 14.21 | 14.41 | 14.09 | 14.28 | 1,940,880 | +0.00(+0.00%) |
Oct 10, 2011 | 14.12 | 14.48 | 14.09 | 14.28 | 1,920,933 | +0.38(+2.71%) |
Oct 07, 2011 | 14.10 | 14.22 | 13.59 | 13.90 | 3,178,610 | -0.14(-0.98%) |
Oct 06, 2011 | 14.01 | 14.15 | 13.79 | 14.04 | 3,901,367 | +0.21(+1.53%) |
Oct 05, 2011 | 12.83 | 13.91 | 12.72 | 13.83 | 6,110,237 | +0.96(+7.43%) |
Oct 04, 2011 | 12.51 | 12.90 | 12.10 | 12.87 | 5,365,838 | +0.23(+1.82%) |