Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.03 | 17.11 | 16.96 | 17.01 | 4,052,644 | -0.02(-0.14%) |
Dec 29, 2011 | 16.89 | 17.15 | 16.78 | 17.03 | 5,167,106 | +0.20(+1.16%) |
Dec 28, 2011 | 16.98 | 17.03 | 16.72 | 16.84 | 5,575,411 | -0.07(-0.41%) |
Dec 27, 2011 | 16.77 | 17.06 | 16.77 | 16.91 | 3,996,858 | +0.10(+0.62%) |
Dec 23, 2011 | 16.72 | 16.81 | 16.57 | 16.80 | 3,860,743 | +0.30(+1.85%) |
Dec 21, 2011 | 16.43 | 16.52 | 16.18 | 16.50 | 5,925,015 | +0.12(+0.74%) |
Dec 20, 2011 | 16.00 | 16.54 | 16.00 | 16.38 | 7,305,590 | +0.66(+4.20%) |
Dec 19, 2011 | 16.03 | 16.23 | 15.66 | 15.72 | 6,718,662 | -0.25(-1.58%) |
Dec 16, 2011 | 15.95 | 16.22 | 15.82 | 15.97 | 10,152,512 | +0.15(+0.94%) |
Dec 15, 2011 | 15.94 | 16.07 | 15.74 | 15.82 | 7,511,853 | +0.14(+0.92%) |
Dec 14, 2011 | 15.62 | 15.92 | 15.54 | 15.68 | 7,900,725 | +0.01(+0.04%) |
Dec 13, 2011 | 16.09 | 16.31 | 15.50 | 15.67 | 7,871,882 | -0.30(-1.91%) |
Dec 12, 2011 | 16.07 | 16.07 | 15.79 | 15.98 | 5,780,121 | -0.27(-1.66%) |
Dec 09, 2011 | 16.03 | 16.32 | 15.99 | 16.25 | 6,035,665 | +0.32(+2.02%) |
Dec 08, 2011 | 16.34 | 16.34 | 15.88 | 15.92 | 7,884,342 | -0.55(-3.35%) |
Dec 07, 2011 | 16.35 | 16.58 | 16.13 | 16.48 | 6,736,547 | +0.02(+0.14%) |
Dec 06, 2011 | 16.49 | 16.59 | 16.22 | 16.45 | 8,288,370 | -0.25(-1.51%) |
Dec 05, 2011 | 16.76 | 16.82 | 16.42 | 16.71 | 9,277,878 | +0.17(+1.04%) |
Dec 02, 2011 | 16.27 | 16.61 | 16.27 | 16.53 | 11,015,500 | +0.55(+3.41%) |
Dec 01, 2011 | 16.23 | 16.28 | 15.84 | 15.99 | 7,504,511 | -0.33(-2.04%) |
Nov 30, 2011 | 15.96 | 16.33 | 15.94 | 16.32 | 10,171,824 | +0.99(+6.49%) |
Nov 29, 2011 | 15.42 | 15.64 | 15.27 | 15.33 | 7,220,366 | +0.11(+0.72%) |
Nov 28, 2011 | 15.41 | 15.47 | 15.07 | 15.22 | 8,593,816 | +0.34(+2.28%) |
Nov 25, 2011 | 14.69 | 15.11 | 14.69 | 14.88 | 5,828,563 | +0.18(+1.21%) |
Nov 23, 2011 | 15.10 | 15.16 | 14.57 | 14.70 | 16,040,959 | -0.60(-3.94%) |
Nov 22, 2011 | 15.57 | 15.64 | 15.23 | 15.30 | 9,223,780 | -0.28(-1.81%) |
Nov 21, 2011 | 15.84 | 15.87 | 15.48 | 15.58 | 16,871,124 | -0.52(-3.21%) |
Nov 18, 2011 | 16.15 | 16.46 | 16.03 | 16.10 | 10,063,028 | +0.11(+0.68%) |
Nov 17, 2011 | 16.02 | 16.10 | 15.79 | 15.99 | 13,373,588 | -0.10(-0.64%) |
Nov 16, 2011 | 16.00 | 16.45 | 15.91 | 16.10 | 9,958,801 | -0.07(-0.46%) |
Nov 15, 2011 | 16.08 | 16.31 | 15.97 | 16.17 | 7,238,777 | -0.01(-0.04%) |
Nov 14, 2011 | 16.44 | 16.50 | 16.08 | 16.18 | 7,323,098 | -0.27(-1.67%) |
Nov 11, 2011 | 16.39 | 16.64 | 16.34 | 16.45 | 7,040,309 | +0.32(+1.98%) |
Nov 10, 2011 | 16.23 | 16.33 | 15.96 | 16.13 | 7,424,578 | +0.15(+0.93%) |
Nov 09, 2011 | 16.03 | 16.35 | 15.90 | 15.98 | 10,796,921 | -0.72(-4.33%) |
Nov 08, 2011 | 16.48 | 16.75 | 16.21 | 16.71 | 8,123,876 | +0.36(+2.19%) |
Nov 07, 2011 | 16.33 | 16.45 | 16.01 | 16.35 | 7,229,513 | -0.06(-0.35%) |
Nov 04, 2011 | 16.00 | 16.53 | 15.86 | 16.41 | 9,239,445 | +0.20(+1.27%) |
Nov 03, 2011 | 15.92 | 16.25 | 15.61 | 16.20 | 8,405,259 | +0.56(+3.57%) |
Nov 02, 2011 | 15.65 | 15.74 | 15.42 | 15.64 | 6,748,559 | +0.27(+1.78%) |
Nov 01, 2011 | 15.22 | 15.61 | 15.12 | 15.37 | 10,960,908 | -0.40(-2.56%) |
Oct 31, 2011 | 16.08 | 16.18 | 15.77 | 15.77 | 7,497,497 | -0.63(-3.85%) |
Oct 28, 2011 | 16.31 | 16.48 | 16.06 | 16.41 | 9,281,755 | -0.08(-0.48%) |
Oct 27, 2011 | 15.80 | 16.66 | 15.78 | 16.49 | 15,521,267 | +1.35(+8.92%) |
Oct 26, 2011 | 15.24 | 15.31 | 14.70 | 15.14 | 11,489,266 | +0.17(+1.14%) |
Oct 25, 2011 | 15.20 | 15.23 | 14.86 | 14.96 | 7,072,053 | -0.27(-1.79%) |
Oct 24, 2011 | 14.89 | 15.33 | 14.86 | 15.24 | 7,343,687 | +0.47(+3.20%) |
Oct 21, 2011 | 14.74 | 14.93 | 14.49 | 14.77 | 8,277,310 | +0.19(+1.33%) |
Oct 20, 2011 | 14.46 | 14.68 | 14.25 | 14.57 | 8,559,807 | +0.11(+0.75%) |
Oct 19, 2011 | 14.76 | 14.90 | 14.40 | 14.46 | 6,023,048 | -0.30(-2.01%) |
Oct 18, 2011 | 14.29 | 14.91 | 14.12 | 14.76 | 9,080,447 | +0.47(+3.31%) |
Oct 17, 2011 | 14.67 | 14.73 | 14.24 | 14.29 | 7,133,671 | -0.52(-3.54%) |
Oct 14, 2011 | 14.85 | 15.00 | 14.60 | 14.81 | 8,287,014 | +0.17(+1.17%) |
Oct 13, 2011 | 14.47 | 14.68 | 14.38 | 14.64 | 7,508,097 | +0.01(+0.04%) |
Oct 12, 2011 | 14.52 | 14.78 | 14.47 | 14.63 | 7,940,621 | +0.27(+1.86%) |
Oct 11, 2011 | 14.12 | 14.54 | 14.06 | 14.37 | 7,078,909 | +0.07(+0.52%) |
Oct 10, 2011 | 14.05 | 14.33 | 14.02 | 14.29 | 5,184,904 | +0.60(+4.37%) |
Oct 07, 2011 | 14.00 | 14.09 | 13.52 | 13.70 | 8,164,950 | -0.25(-1.80%) |
Oct 06, 2011 | 13.91 | 14.08 | 13.76 | 13.95 | 9,567,796 | +0.25(+1.83%) |
Oct 05, 2011 | 13.27 | 13.74 | 12.99 | 13.70 | 10,895,373 | +0.48(+3.66%) |
Oct 04, 2011 | 12.62 | 13.23 | 12.27 | 13.21 | 13,950,642 | +0.31(+2.43%) |