Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.03 | 17.08 | 16.80 | 16.84 | 4,660,936 | -0.19(-1.12%) |
Dec 29, 2011 | 16.76 | 17.05 | 16.76 | 17.03 | 3,503,283 | +0.24(+1.46%) |
Dec 28, 2011 | 16.88 | 17.02 | 16.59 | 16.78 | 4,773,312 | -0.17(-0.99%) |
Dec 27, 2011 | 17.03 | 17.30 | 16.82 | 16.95 | 5,542,108 | -0.09(-0.55%) |
Dec 23, 2011 | 17.14 | 17.14 | 16.66 | 17.05 | 7,814,605 | -0.11(-0.64%) |
Dec 21, 2011 | 17.00 | 17.26 | 16.82 | 17.16 | 5,180,007 | +0.07(+0.41%) |
Dec 20, 2011 | 16.87 | 17.16 | 16.75 | 17.09 | 10,047,859 | +0.43(+2.56%) |
Dec 19, 2011 | 17.08 | 17.16 | 16.61 | 16.66 | 7,395,424 | -0.42(-2.44%) |
Dec 16, 2011 | 16.52 | 17.13 | 16.52 | 17.08 | 19,318,002 | +0.59(+3.59%) |
Dec 15, 2011 | 16.33 | 16.59 | 16.22 | 16.49 | 11,945,768 | +0.34(+2.10%) |
Dec 14, 2011 | 15.71 | 16.18 | 15.57 | 16.15 | 12,537,972 | +0.37(+2.37%) |
Dec 13, 2011 | 15.88 | 15.98 | 15.73 | 15.77 | 18,880,984 | +0.03(+0.18%) |
Dec 12, 2011 | 15.48 | 15.85 | 15.43 | 15.74 | 7,120,726 | +0.10(+0.63%) |
Dec 09, 2011 | 15.31 | 15.75 | 15.25 | 15.65 | 6,592,736 | +0.42(+2.74%) |
Dec 08, 2011 | 15.61 | 15.61 | 15.05 | 15.23 | 10,005,049 | -0.48(-3.07%) |
Dec 07, 2011 | 15.73 | 15.85 | 15.61 | 15.71 | 10,832,708 | -0.18(-1.14%) |
Dec 06, 2011 | 15.86 | 16.15 | 15.81 | 15.89 | 10,907,626 | -0.05(-0.30%) |
Dec 05, 2011 | 15.70 | 16.14 | 15.66 | 15.94 | 9,031,122 | +0.32(+2.04%) |
Dec 02, 2011 | 15.69 | 15.83 | 15.44 | 15.62 | 7,768,227 | -0.12(-0.74%) |
Dec 01, 2011 | 15.47 | 16.15 | 15.42 | 15.74 | 20,973,322 | +0.17(+1.09%) |
Nov 30, 2011 | 14.72 | 15.58 | 14.72 | 15.57 | 11,760,258 | +0.92(+6.31%) |
Nov 29, 2011 | 14.38 | 14.82 | 14.30 | 14.64 | 6,139,664 | +0.35(+2.45%) |
Nov 28, 2011 | 14.25 | 14.46 | 14.14 | 14.29 | 3,777,980 | +0.55(+4.01%) |
Nov 25, 2011 | 13.62 | 13.97 | 13.58 | 13.74 | 2,565,031 | +0.06(+0.46%) |
Nov 23, 2011 | 13.93 | 14.01 | 13.64 | 13.68 | 6,482,144 | -0.37(-2.65%) |
Nov 22, 2011 | 14.32 | 14.36 | 14.02 | 14.05 | 3,465,824 | -0.25(-1.76%) |
Nov 21, 2011 | 14.35 | 14.38 | 14.06 | 14.30 | 5,376,220 | -0.28(-1.92%) |
Nov 18, 2011 | 14.56 | 14.76 | 14.48 | 14.58 | 5,056,928 | +0.04(+0.31%) |
Nov 17, 2011 | 14.80 | 14.93 | 14.42 | 14.54 | 7,472,125 | -0.29(-1.95%) |
Nov 16, 2011 | 14.95 | 15.08 | 14.81 | 14.83 | 6,801,435 | -0.32(-2.09%) |
Nov 15, 2011 | 15.02 | 15.31 | 14.90 | 15.14 | 6,430,415 | +0.12(+0.78%) |
Nov 14, 2011 | 15.30 | 15.60 | 14.99 | 15.03 | 7,168,887 | -0.22(-1.46%) |
Nov 11, 2011 | 14.83 | 15.36 | 14.81 | 15.25 | 5,722,267 | +0.55(+3.75%) |
Nov 10, 2011 | 15.20 | 15.31 | 14.58 | 14.70 | 9,197,010 | -0.30(-1.99%) |
Nov 09, 2011 | 15.15 | 15.44 | 14.96 | 15.00 | 9,947,969 | -0.51(-3.31%) |
Nov 08, 2011 | 15.53 | 15.54 | 15.10 | 15.51 | 5,793,617 | +0.11(+0.74%) |
Nov 07, 2011 | 15.34 | 15.55 | 15.21 | 15.39 | 5,634,863 | -0.03(-0.22%) |
Nov 04, 2011 | 15.34 | 15.62 | 15.23 | 15.43 | 8,603,022 | -0.00(-0.03%) |
Nov 03, 2011 | 14.86 | 15.47 | 14.73 | 15.43 | 8,433,566 | +0.77(+5.23%) |
Nov 02, 2011 | 14.92 | 15.02 | 14.58 | 14.67 | 6,614,141 | -0.05(-0.32%) |
Nov 01, 2011 | 14.49 | 14.95 | 14.44 | 14.71 | 9,876,619 | -0.21(-1.38%) |
Oct 31, 2011 | 14.84 | 15.16 | 14.73 | 14.92 | 6,050,477 | -0.16(-1.07%) |
Oct 28, 2011 | 15.35 | 15.38 | 15.02 | 15.08 | 5,356,598 | -0.28(-1.84%) |
Oct 27, 2011 | 15.29 | 15.43 | 14.77 | 15.36 | 7,789,632 | +0.67(+4.53%) |
Oct 26, 2011 | 14.84 | 14.98 | 14.50 | 14.70 | 9,202,362 | -0.09(-0.58%) |
Oct 25, 2011 | 15.13 | 15.14 | 14.52 | 14.78 | 8,046,492 | -0.60(-3.92%) |
Oct 24, 2011 | 14.92 | 15.54 | 14.85 | 15.39 | 8,053,627 | +0.59(+4.00%) |
Oct 21, 2011 | 14.84 | 14.88 | 14.43 | 14.79 | 14,405,558 | +0.01(+0.09%) |
Oct 20, 2011 | 14.46 | 14.80 | 14.05 | 14.78 | 9,798,134 | +0.60(+4.22%) |
Oct 19, 2011 | 14.48 | 14.48 | 14.11 | 14.18 | 6,821,056 | -0.30(-2.06%) |
Oct 18, 2011 | 14.25 | 14.63 | 14.11 | 14.48 | 9,300,468 | +0.30(+2.10%) |
Oct 17, 2011 | 14.13 | 14.40 | 14.03 | 14.18 | 7,397,207 | -0.10(-0.71%) |
Oct 14, 2011 | 14.46 | 14.46 | 14.07 | 14.28 | 6,847,813 | -0.13(-0.87%) |
Oct 13, 2011 | 13.90 | 14.52 | 13.80 | 14.41 | 7,734,336 | +0.48(+3.48%) |
Oct 12, 2011 | 13.89 | 14.09 | 13.83 | 13.92 | 6,949,486 | +0.07(+0.52%) |
Oct 11, 2011 | 13.40 | 13.89 | 13.31 | 13.85 | 6,872,785 | +0.39(+2.88%) |
Oct 10, 2011 | 13.24 | 13.47 | 13.05 | 13.46 | 7,254,507 | +0.56(+4.36%) |
Oct 07, 2011 | 13.09 | 13.41 | 12.83 | 12.90 | 9,197,010 | -0.12(-0.90%) |
Oct 06, 2011 | 12.31 | 13.02 | 12.31 | 13.02 | 9,173,822 | +0.51(+4.11%) |
Oct 05, 2011 | 12.21 | 12.58 | 11.99 | 12.50 | 7,657,635 | +0.27(+2.18%) |
Oct 04, 2011 | 11.46 | 12.27 | 11.46 | 12.24 | 12,072,414 | +0.73(+6.33%) |