Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.09 | 16.16 | 16.00 | 16.00 | 5,129,399 | -0.00(-0.02%) |
Dec 29, 2011 | 15.74 | 16.09 | 15.72 | 16.01 | 6,883,422 | +0.32(+2.05%) |
Dec 28, 2011 | 16.02 | 16.05 | 15.62 | 15.68 | 6,401,157 | -0.33(-2.08%) |
Dec 27, 2011 | 15.92 | 16.09 | 15.91 | 16.02 | 5,538,384 | +0.08(+0.51%) |
Dec 23, 2011 | 15.74 | 15.94 | 15.61 | 15.94 | 5,659,318 | +0.50(+3.26%) |
Dec 21, 2011 | 15.16 | 15.50 | 15.07 | 15.43 | 10,317,571 | +0.32(+2.13%) |
Dec 20, 2011 | 15.01 | 15.27 | 14.95 | 15.11 | 14,754,902 | +0.44(+3.00%) |
Dec 19, 2011 | 15.15 | 15.30 | 14.64 | 14.67 | 11,223,885 | -0.46(-3.06%) |
Dec 16, 2011 | 15.33 | 15.44 | 15.07 | 15.13 | 15,021,511 | -0.11(-0.70%) |
Dec 15, 2011 | 15.67 | 15.74 | 15.21 | 15.24 | 13,260,841 | -0.16(-1.01%) |
Dec 14, 2011 | 15.54 | 15.67 | 15.29 | 15.40 | 10,342,034 | -0.23(-1.47%) |
Dec 13, 2011 | 16.04 | 16.15 | 15.40 | 15.62 | 10,995,044 | -0.24(-1.52%) |
Dec 12, 2011 | 15.94 | 15.94 | 15.58 | 15.87 | 8,337,567 | -0.33(-2.03%) |
Dec 09, 2011 | 15.91 | 16.28 | 15.91 | 16.19 | 11,155,602 | +0.41(+2.58%) |
Dec 08, 2011 | 16.45 | 16.47 | 15.74 | 15.79 | 11,351,529 | -0.79(-4.77%) |
Dec 07, 2011 | 16.44 | 16.70 | 16.21 | 16.58 | 9,559,590 | +0.01(+0.04%) |
Dec 06, 2011 | 16.50 | 16.72 | 16.29 | 16.57 | 9,015,701 | +0.14(+0.83%) |
Dec 05, 2011 | 16.42 | 16.85 | 16.25 | 16.43 | 10,080,323 | +0.27(+1.65%) |
Dec 02, 2011 | 16.03 | 16.41 | 16.03 | 16.17 | 11,066,979 | +0.25(+1.56%) |
Dec 01, 2011 | 16.04 | 16.08 | 15.78 | 15.92 | 6,761,856 | -0.15(-0.92%) |
Nov 30, 2011 | 15.65 | 16.09 | 15.59 | 16.07 | 10,808,485 | +0.95(+6.26%) |
Nov 29, 2011 | 15.08 | 15.27 | 14.98 | 15.12 | 8,928,554 | +0.05(+0.34%) |
Nov 28, 2011 | 14.94 | 15.22 | 14.87 | 15.07 | 8,917,289 | +0.63(+4.33%) |
Nov 25, 2011 | 14.53 | 14.86 | 14.40 | 14.44 | 5,970,526 | -0.16(-1.11%) |
Nov 23, 2011 | 14.98 | 15.01 | 14.58 | 14.61 | 10,133,858 | -0.56(-3.71%) |
Nov 22, 2011 | 14.75 | 15.20 | 14.67 | 15.17 | 10,756,880 | -0.02(-0.15%) |
Nov 21, 2011 | 15.28 | 15.29 | 14.89 | 15.19 | 10,556,852 | -0.34(-2.17%) |
Nov 18, 2011 | 15.58 | 15.62 | 15.35 | 15.53 | 8,859,152 | +0.01(+0.05%) |
Nov 17, 2011 | 15.99 | 16.16 | 15.43 | 15.52 | 13,184,775 | -0.50(-3.09%) |
Nov 16, 2011 | 16.26 | 16.49 | 15.99 | 16.02 | 10,013,357 | -0.33(-2.04%) |
Nov 15, 2011 | 16.28 | 16.50 | 16.06 | 16.35 | 6,300,317 | -0.04(-0.25%) |
Nov 14, 2011 | 16.36 | 16.49 | 16.22 | 16.39 | 6,752,423 | -0.09(-0.52%) |
Nov 11, 2011 | 16.24 | 16.62 | 16.24 | 16.48 | 7,775,272 | +0.43(+2.65%) |
Nov 10, 2011 | 16.24 | 16.34 | 15.89 | 16.05 | 11,141,796 | +0.12(+0.78%) |
Nov 09, 2011 | 16.50 | 16.50 | 15.85 | 15.92 | 16,037,851 | -1.12(-6.59%) |
Nov 08, 2011 | 16.89 | 17.09 | 16.61 | 17.05 | 8,537,597 | +0.29(+1.75%) |
Nov 07, 2011 | 16.60 | 16.78 | 16.31 | 16.75 | 8,063,188 | +0.12(+0.75%) |
Nov 04, 2011 | 16.55 | 16.71 | 16.37 | 16.63 | 7,469,842 | -0.15(-0.88%) |
Nov 03, 2011 | 16.56 | 16.83 | 16.16 | 16.78 | 12,882,274 | +0.44(+2.67%) |
Nov 02, 2011 | 16.17 | 16.44 | 16.03 | 16.34 | 13,958,306 | +0.56(+3.56%) |
Nov 01, 2011 | 15.78 | 16.21 | 15.38 | 15.78 | 19,964,310 | -0.78(-4.70%) |
Oct 31, 2011 | 16.66 | 16.97 | 16.45 | 16.56 | 11,962,473 | -0.61(-3.53%) |
Oct 28, 2011 | 17.19 | 17.38 | 17.00 | 17.16 | 11,992,793 | -0.01(-0.06%) |
Oct 27, 2011 | 16.87 | 17.62 | 16.84 | 17.17 | 23,176,346 | +1.37(+8.69%) |
Oct 26, 2011 | 15.66 | 15.93 | 15.21 | 15.80 | 11,577,954 | +0.47(+3.09%) |
Oct 25, 2011 | 15.81 | 15.81 | 15.26 | 15.33 | 10,922,894 | -0.59(-3.69%) |
Oct 24, 2011 | 15.75 | 16.08 | 15.68 | 15.91 | 13,061,819 | +0.23(+1.45%) |
Oct 21, 2011 | 15.43 | 15.84 | 15.33 | 15.69 | 11,660,101 | +0.50(+3.26%) |
Oct 20, 2011 | 15.17 | 15.27 | 14.77 | 15.19 | 14,022,990 | +0.12(+0.80%) |
Oct 19, 2011 | 15.33 | 15.55 | 14.99 | 15.07 | 12,162,547 | -0.31(-2.03%) |
Oct 18, 2011 | 14.63 | 15.52 | 14.30 | 15.38 | 17,553,056 | +0.82(+5.65%) |
Oct 17, 2011 | 15.05 | 15.05 | 14.54 | 14.56 | 12,510,730 | -0.61(-4.00%) |
Oct 14, 2011 | 15.03 | 15.30 | 14.82 | 15.16 | 10,723,359 | +0.37(+2.53%) |
Oct 13, 2011 | 14.79 | 14.86 | 14.47 | 14.79 | 12,423,474 | -0.12(-0.84%) |
Oct 12, 2011 | 14.57 | 15.38 | 14.49 | 14.91 | 20,136,266 | +0.61(+4.23%) |
Oct 11, 2011 | 14.05 | 14.42 | 13.96 | 14.31 | 9,867,183 | +0.15(+1.09%) |
Oct 10, 2011 | 13.73 | 14.16 | 13.73 | 14.15 | 10,577,065 | +0.71(+5.24%) |
Oct 07, 2011 | 14.11 | 14.13 | 13.43 | 13.45 | 17,289,996 | -0.59(-4.19%) |
Oct 06, 2011 | 14.06 | 14.10 | 13.77 | 14.04 | 13,740,823 | +0.30(+2.16%) |
Oct 05, 2011 | 13.28 | 13.77 | 13.02 | 13.74 | 18,100,804 | +0.47(+3.57%) |
Oct 04, 2011 | 12.10 | 13.31 | 12.02 | 13.27 | 23,133,518 | +0.94(+7.63%) |