Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.28 | 18.40 | 18.16 | 18.25 | 2,880,066 | -0.03(-0.17%) |
Dec 29, 2011 | 18.08 | 18.36 | 18.06 | 18.28 | 4,155,487 | +0.21(+1.18%) |
Dec 28, 2011 | 18.77 | 18.87 | 18.02 | 18.07 | 4,837,889 | -0.68(-3.61%) |
Dec 27, 2011 | 19.00 | 19.08 | 18.72 | 18.75 | 3,931,163 | -0.29(-1.53%) |
Dec 23, 2011 | 19.17 | 19.17 | 18.85 | 19.04 | 3,881,896 | +0.09(+0.50%) |
Dec 21, 2011 | 18.73 | 19.12 | 18.72 | 18.95 | 5,791,812 | +0.26(+1.39%) |
Dec 20, 2011 | 17.91 | 18.88 | 17.86 | 18.69 | 8,645,282 | +1.09(+6.22%) |
Dec 19, 2011 | 18.39 | 18.43 | 17.46 | 17.59 | 6,481,375 | -0.79(-4.28%) |
Dec 16, 2011 | 18.45 | 18.79 | 18.22 | 18.38 | 9,199,086 | +0.11(+0.60%) |
Dec 15, 2011 | 18.25 | 18.50 | 18.15 | 18.27 | 6,608,510 | +0.35(+1.93%) |
Dec 14, 2011 | 17.72 | 18.25 | 17.66 | 17.92 | 6,498,551 | -0.04(-0.22%) |
Dec 13, 2011 | 18.51 | 18.60 | 17.70 | 17.96 | 7,372,825 | -0.36(-1.98%) |
Dec 12, 2011 | 18.57 | 18.58 | 18.10 | 18.32 | 6,793,272 | -0.65(-3.40%) |
Dec 09, 2011 | 18.38 | 19.03 | 18.36 | 18.97 | 6,308,298 | +0.79(+4.33%) |
Dec 08, 2011 | 19.02 | 19.02 | 18.12 | 18.18 | 8,535,309 | -1.06(-5.52%) |
Dec 07, 2011 | 18.90 | 19.34 | 18.73 | 19.24 | 6,611,652 | +0.31(+1.66%) |
Dec 06, 2011 | 18.45 | 19.22 | 18.21 | 18.93 | 8,579,759 | +0.39(+2.08%) |
Dec 05, 2011 | 18.60 | 18.92 | 18.32 | 18.54 | 6,242,648 | +0.31(+1.68%) |
Dec 02, 2011 | 18.35 | 18.65 | 17.99 | 18.24 | 8,729,314 | +0.14(+0.78%) |
Dec 01, 2011 | 18.21 | 18.35 | 17.96 | 18.10 | 7,705,473 | -0.24(-1.33%) |
Nov 30, 2011 | 17.30 | 18.35 | 17.08 | 18.34 | 13,862,891 | +1.72(+10.32%) |
Nov 29, 2011 | 16.44 | 16.84 | 16.22 | 16.62 | 7,417,225 | +0.20(+1.25%) |
Nov 28, 2011 | 16.58 | 16.62 | 16.20 | 16.42 | 6,339,424 | +0.63(+3.99%) |
Nov 25, 2011 | 15.70 | 16.17 | 15.70 | 15.79 | 2,616,836 | -0.02(-0.15%) |
Nov 23, 2011 | 16.33 | 16.39 | 15.81 | 15.81 | 4,410,036 | -0.72(-4.33%) |
Nov 22, 2011 | 16.44 | 16.86 | 16.40 | 16.53 | 5,164,605 | +0.00(+0.00%) |
Nov 21, 2011 | 16.89 | 16.95 | 16.29 | 16.53 | 7,069,141 | -0.68(-3.98%) |
Nov 18, 2011 | 17.34 | 17.39 | 16.92 | 17.21 | 6,783,135 | +0.00(+0.00%) |
Nov 17, 2011 | 17.70 | 17.88 | 17.10 | 17.21 | 7,397,263 | -0.45(-2.54%) |
Nov 16, 2011 | 18.04 | 18.26 | 17.63 | 17.66 | 10,976,301 | -0.53(-2.90%) |
Nov 15, 2011 | 18.54 | 18.70 | 18.17 | 18.19 | 17,455,982 | -0.33(-1.78%) |
Nov 14, 2011 | 18.70 | 18.75 | 18.33 | 18.52 | 5,433,698 | -0.24(-1.30%) |
Nov 11, 2011 | 18.46 | 18.88 | 18.40 | 18.76 | 4,650,651 | +0.55(+3.02%) |
Nov 10, 2011 | 18.06 | 18.41 | 17.90 | 18.21 | 7,759,545 | +0.48(+2.71%) |
Nov 09, 2011 | 18.30 | 18.32 | 17.70 | 17.73 | 9,805,044 | -1.20(-6.32%) |
Nov 08, 2011 | 18.80 | 18.98 | 18.37 | 18.93 | 6,345,939 | +0.27(+1.43%) |
Nov 07, 2011 | 18.73 | 18.88 | 18.17 | 18.66 | 5,915,541 | -0.15(-0.79%) |
Nov 04, 2011 | 18.47 | 19.07 | 18.22 | 18.81 | 10,430,449 | -0.57(-2.92%) |
Nov 03, 2011 | 19.22 | 19.50 | 18.57 | 19.38 | 8,056,148 | +0.35(+1.82%) |
Nov 02, 2011 | 18.90 | 19.28 | 18.61 | 19.03 | 6,995,411 | +0.61(+3.29%) |
Nov 01, 2011 | 18.43 | 19.04 | 18.25 | 18.43 | 11,364,292 | -1.00(-5.14%) |
Oct 31, 2011 | 20.31 | 20.31 | 19.43 | 19.43 | 8,727,935 | -1.30(-6.26%) |
Oct 28, 2011 | 20.50 | 21.04 | 20.46 | 20.72 | 7,058,029 | -0.14(-0.68%) |
Oct 27, 2011 | 20.68 | 21.37 | 20.42 | 20.87 | 14,919,209 | +0.94(+4.74%) |
Oct 26, 2011 | 19.37 | 20.13 | 19.22 | 19.92 | 11,632,822 | +0.90(+4.71%) |
Oct 25, 2011 | 19.54 | 19.59 | 18.91 | 19.02 | 8,895,266 | -0.76(-3.82%) |
Oct 24, 2011 | 18.84 | 19.86 | 18.78 | 19.78 | 10,042,049 | +0.89(+4.71%) |
Oct 21, 2011 | 18.27 | 18.89 | 18.27 | 18.89 | 9,523,295 | +0.87(+4.80%) |
Oct 20, 2011 | 17.78 | 18.14 | 17.42 | 18.02 | 10,410,269 | +0.28(+1.60%) |
Oct 19, 2011 | 18.30 | 18.81 | 17.65 | 17.74 | 10,926,923 | -0.70(-3.80%) |
Oct 18, 2011 | 17.54 | 18.68 | 17.25 | 18.44 | 10,088,434 | +0.94(+5.40%) |
Oct 17, 2011 | 18.31 | 18.40 | 17.47 | 17.50 | 7,286,129 | -0.89(-4.84%) |
Oct 14, 2011 | 18.43 | 18.49 | 17.90 | 18.39 | 6,317,880 | +0.27(+1.48%) |
Oct 13, 2011 | 18.43 | 18.49 | 17.66 | 18.12 | 7,673,695 | -0.57(-3.07%) |
Oct 12, 2011 | 17.89 | 19.04 | 17.75 | 18.69 | 13,398,504 | +1.09(+6.21%) |
Oct 11, 2011 | 17.31 | 17.84 | 17.03 | 17.60 | 6,825,010 | +0.14(+0.81%) |
Oct 10, 2011 | 17.03 | 17.46 | 16.92 | 17.46 | 6,863,519 | +0.96(+5.82%) |
Oct 07, 2011 | 17.43 | 17.45 | 16.38 | 16.50 | 9,444,950 | -0.83(-4.77%) |
Oct 06, 2011 | 17.15 | 17.33 | 16.80 | 17.32 | 9,520,001 | +0.52(+3.09%) |
Oct 05, 2011 | 16.11 | 16.90 | 15.60 | 16.81 | 13,527,862 | +0.64(+3.94%) |
Oct 04, 2011 | 15.77 | 16.21 | 15.09 | 16.17 | 16,581,552 | +0.07(+0.44%) |