Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.52 | 15.60 | 15.39 | 15.39 | 5,479,357 | -0.17(-1.11%) |
Dec 29, 2011 | 15.57 | 15.63 | 15.53 | 15.56 | 4,865,109 | +0.03(+0.20%) |
Dec 28, 2011 | 15.61 | 15.62 | 15.50 | 15.53 | 4,056,423 | -0.06(-0.37%) |
Dec 27, 2011 | 15.52 | 15.59 | 15.47 | 15.59 | 4,464,871 | +0.08(+0.51%) |
Dec 23, 2011 | 15.51 | 15.61 | 15.47 | 15.51 | 3,890,322 | +0.13(+0.82%) |
Dec 21, 2011 | 15.03 | 15.38 | 15.03 | 15.38 | 7,476,992 | +0.37(+2.44%) |
Dec 20, 2011 | 15.00 | 15.05 | 14.88 | 15.02 | 8,101,705 | +0.18(+1.23%) |
Dec 19, 2011 | 15.03 | 15.12 | 14.79 | 14.83 | 5,852,116 | -0.20(-1.32%) |
Dec 16, 2011 | 15.17 | 15.27 | 15.01 | 15.03 | 11,370,704 | -0.14(-0.93%) |
Dec 15, 2011 | 15.07 | 15.22 | 15.04 | 15.17 | 6,639,673 | +0.20(+1.33%) |
Dec 14, 2011 | 15.09 | 15.15 | 14.98 | 14.98 | 7,539,189 | -0.12(-0.76%) |
Dec 13, 2011 | 15.11 | 15.24 | 15.04 | 15.09 | 11,574,660 | +0.01(+0.04%) |
Dec 12, 2011 | 15.14 | 15.21 | 14.96 | 15.09 | 5,583,370 | -0.12(-0.79%) |
Dec 09, 2011 | 15.16 | 15.26 | 15.08 | 15.21 | 8,415,758 | +0.09(+0.59%) |
Dec 08, 2011 | 15.30 | 15.32 | 15.08 | 15.12 | 10,698,651 | -0.19(-1.23%) |
Dec 07, 2011 | 15.41 | 15.44 | 15.21 | 15.30 | 8,786,146 | -0.09(-0.58%) |
Dec 06, 2011 | 15.45 | 15.52 | 15.36 | 15.39 | 8,655,403 | -0.01(-0.03%) |
Dec 05, 2011 | 15.49 | 15.54 | 15.34 | 15.40 | 9,353,491 | +0.06(+0.37%) |
Dec 02, 2011 | 15.49 | 15.49 | 15.31 | 15.34 | 6,490,277 | -0.05(-0.34%) |
Dec 01, 2011 | 15.46 | 15.56 | 15.36 | 15.39 | 14,568,189 | -0.12(-0.80%) |
Nov 30, 2011 | 15.42 | 15.52 | 15.34 | 15.52 | 10,949,602 | +0.41(+2.70%) |
Nov 29, 2011 | 14.93 | 15.12 | 14.89 | 15.11 | 8,690,920 | +0.08(+0.52%) |
Nov 28, 2011 | 14.99 | 15.06 | 14.94 | 15.03 | 5,787,536 | +0.26(+1.78%) |
Nov 25, 2011 | 14.70 | 14.86 | 14.67 | 14.77 | 2,018,627 | +0.08(+0.56%) |
Nov 23, 2011 | 14.92 | 14.92 | 14.62 | 14.69 | 9,216,921 | -0.35(-2.30%) |
Nov 22, 2011 | 15.22 | 15.24 | 14.99 | 15.03 | 7,821,549 | -0.11(-0.75%) |
Nov 21, 2011 | 15.20 | 15.22 | 14.99 | 15.15 | 21,022,628 | -0.12(-0.78%) |
Nov 18, 2011 | 15.18 | 15.29 | 15.09 | 15.26 | 21,403,554 | +0.17(+1.13%) |
Nov 17, 2011 | 15.21 | 15.24 | 15.01 | 15.09 | 20,732,794 | -0.12(-0.78%) |
Nov 16, 2011 | 15.34 | 15.42 | 15.21 | 15.21 | 6,425,564 | -0.23(-1.47%) |
Nov 15, 2011 | 15.41 | 15.48 | 15.34 | 15.44 | 4,616,794 | +0.01(+0.03%) |
Nov 14, 2011 | 15.57 | 15.61 | 15.41 | 15.44 | 4,127,976 | -0.20(-1.26%) |
Nov 11, 2011 | 15.53 | 15.64 | 15.51 | 15.63 | 5,021,807 | +0.18(+1.14%) |
Nov 10, 2011 | 15.52 | 15.56 | 15.35 | 15.46 | 6,540,767 | +0.06(+0.40%) |
Nov 09, 2011 | 15.43 | 15.58 | 15.33 | 15.39 | 7,822,160 | -0.17(-1.10%) |
Nov 08, 2011 | 15.44 | 15.56 | 15.30 | 15.56 | 6,302,266 | +0.13(+0.87%) |
Nov 07, 2011 | 15.30 | 15.43 | 15.24 | 15.43 | 4,750,591 | +0.09(+0.61%) |
Nov 04, 2011 | 15.39 | 15.41 | 15.19 | 15.34 | 6,802,289 | -0.17(-1.10%) |
Nov 03, 2011 | 15.36 | 15.65 | 15.19 | 15.51 | 11,869,875 | +0.30(+1.97%) |
Nov 02, 2011 | 15.16 | 15.33 | 15.12 | 15.21 | 6,133,448 | +0.21(+1.38%) |
Nov 01, 2011 | 14.92 | 15.16 | 14.91 | 15.00 | 6,945,488 | -0.18(-1.19%) |
Oct 31, 2011 | 15.28 | 15.37 | 15.18 | 15.18 | 4,605,173 | -0.17(-1.11%) |
Oct 28, 2011 | 15.21 | 15.38 | 15.05 | 15.35 | 6,857,034 | +0.15(+0.99%) |
Oct 27, 2011 | 15.33 | 15.39 | 15.16 | 15.20 | 9,891,856 | +0.09(+0.62%) |
Oct 26, 2011 | 15.09 | 15.16 | 14.92 | 15.11 | 5,371,453 | +0.22(+1.49%) |
Oct 25, 2011 | 15.07 | 15.09 | 14.87 | 14.89 | 8,661,839 | -0.19(-1.27%) |
Oct 24, 2011 | 15.18 | 15.30 | 15.04 | 15.08 | 7,845,559 | -0.13(-0.85%) |
Oct 21, 2011 | 15.05 | 15.21 | 15.05 | 15.21 | 6,845,103 | +0.26(+1.76%) |
Oct 20, 2011 | 14.97 | 15.06 | 14.86 | 14.94 | 5,075,259 | +0.05(+0.35%) |
Oct 19, 2011 | 14.86 | 15.09 | 14.84 | 14.89 | 6,822,227 | +0.06(+0.38%) |
Oct 18, 2011 | 14.70 | 14.92 | 14.61 | 14.84 | 7,879,435 | +0.11(+0.74%) |
Oct 17, 2011 | 14.70 | 14.77 | 14.56 | 14.73 | 6,455,694 | -0.02(-0.11%) |
Oct 14, 2011 | 14.78 | 14.86 | 14.70 | 14.74 | 6,790,630 | +0.05(+0.35%) |
Oct 13, 2011 | 14.72 | 14.72 | 14.57 | 14.69 | 5,672,657 | +0.05(+0.32%) |
Oct 12, 2011 | 14.84 | 14.85 | 14.64 | 14.64 | 9,519,466 | -0.11(-0.74%) |
Oct 11, 2011 | 14.80 | 14.86 | 14.60 | 14.75 | 5,925,453 | -0.05(-0.35%) |
Oct 10, 2011 | 14.71 | 14.80 | 14.62 | 14.80 | 5,213,738 | +0.28(+1.92%) |
Oct 07, 2011 | 14.48 | 14.63 | 14.42 | 14.53 | 9,355,426 | +0.09(+0.61%) |
Oct 06, 2011 | 14.34 | 14.44 | 14.33 | 14.44 | 6,561,434 | +0.25(+1.75%) |
Oct 05, 2011 | 14.33 | 14.34 | 14.03 | 14.19 | 10,629,369 | -0.10(-0.72%) |
Oct 04, 2011 | 14.31 | 14.33 | 13.96 | 14.29 | 12,493,602 | -0.06(-0.43%) |