Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.99 | 15.18 | 14.76 | 14.77 | 1,822,217 | -0.22(-1.47%) |
Dec 29, 2011 | 14.97 | 15.21 | 14.73 | 14.99 | 1,361,028 | +0.06(+0.40%) |
Dec 28, 2011 | 15.87 | 16.03 | 14.85 | 14.93 | 2,597,103 | -0.93(-5.86%) |
Dec 27, 2011 | 15.85 | 15.89 | 15.49 | 15.86 | 2,202,733 | -0.02(-0.09%) |
Dec 23, 2011 | 15.20 | 15.88 | 15.00 | 15.88 | 1,726,694 | +0.71(+4.72%) |
Dec 21, 2011 | 15.07 | 15.33 | 14.88 | 15.16 | 3,749,218 | +0.10(+0.66%) |
Dec 20, 2011 | 14.93 | 15.53 | 14.85 | 15.06 | 2,479,276 | +0.51(+3.51%) |
Dec 19, 2011 | 14.92 | 15.03 | 14.52 | 14.55 | 1,804,000 | -0.28(-1.89%) |
Dec 16, 2011 | 14.71 | 15.00 | 14.65 | 14.83 | 3,421,231 | +0.26(+1.78%) |
Dec 15, 2011 | 14.62 | 14.70 | 14.20 | 14.57 | 1,717,617 | +0.18(+1.25%) |
Dec 14, 2011 | 14.90 | 15.15 | 14.27 | 14.39 | 2,844,166 | -0.66(-4.39%) |
Dec 13, 2011 | 15.87 | 16.04 | 14.80 | 15.05 | 2,335,376 | -0.72(-4.57%) |
Dec 12, 2011 | 15.75 | 15.80 | 15.42 | 15.77 | 1,920,111 | -0.26(-1.62%) |
Dec 09, 2011 | 15.44 | 16.19 | 15.25 | 16.03 | 2,023,515 | +0.72(+4.70%) |
Dec 08, 2011 | 15.65 | 15.94 | 15.26 | 15.31 | 1,550,995 | -0.45(-2.86%) |
Dec 07, 2011 | 15.50 | 16.00 | 15.16 | 15.76 | 3,022,240 | +0.35(+2.27%) |
Dec 06, 2011 | 16.29 | 16.29 | 15.39 | 15.41 | 2,549,041 | -0.94(-5.75%) |
Dec 05, 2011 | 16.30 | 16.50 | 16.04 | 16.35 | 1,512,838 | +0.51(+3.22%) |
Dec 02, 2011 | 15.70 | 15.92 | 15.43 | 15.84 | 1,824,419 | +0.40(+2.59%) |
Dec 01, 2011 | 15.51 | 15.93 | 15.39 | 15.44 | 1,924,165 | -0.07(-0.45%) |
Nov 30, 2011 | 15.67 | 15.71 | 15.32 | 15.51 | 2,222,421 | +0.40(+2.65%) |
Nov 29, 2011 | 16.00 | 16.00 | 14.89 | 15.11 | 2,549,449 | -0.61(-3.88%) |
Nov 28, 2011 | 15.17 | 15.72 | 15.06 | 15.72 | 1,985,963 | +1.08(+7.38%) |
Nov 25, 2011 | 14.76 | 15.01 | 14.55 | 14.64 | 760,623 | -0.19(-1.28%) |
Nov 23, 2011 | 15.44 | 15.48 | 14.82 | 14.83 | 2,316,391 | -0.69(-4.45%) |
Nov 22, 2011 | 15.33 | 15.81 | 15.28 | 15.52 | 1,425,289 | +0.11(+0.71%) |
Nov 21, 2011 | 15.74 | 15.85 | 15.18 | 15.41 | 2,143,818 | -0.71(-4.40%) |
Nov 18, 2011 | 15.93 | 16.46 | 15.92 | 16.12 | 2,029,637 | +0.07(+0.44%) |
Nov 17, 2011 | 16.48 | 16.68 | 15.84 | 16.05 | 2,860,054 | -0.35(-2.13%) |
Nov 16, 2011 | 17.13 | 17.38 | 16.37 | 16.40 | 2,369,988 | -0.91(-5.26%) |
Nov 15, 2011 | 17.25 | 17.66 | 17.10 | 17.31 | 2,158,347 | -0.06(-0.35%) |
Nov 14, 2011 | 16.82 | 17.53 | 16.75 | 17.37 | 2,722,389 | +0.50(+2.96%) |
Nov 11, 2011 | 16.56 | 16.90 | 16.36 | 16.87 | 2,266,962 | +0.58(+3.56%) |
Nov 10, 2011 | 16.87 | 16.91 | 16.08 | 16.29 | 2,973,267 | -0.46(-2.75%) |
Nov 09, 2011 | 16.94 | 17.30 | 16.60 | 16.75 | 2,128,774 | -0.67(-3.85%) |
Nov 08, 2011 | 17.60 | 17.78 | 16.96 | 17.42 | 2,635,315 | -0.10(-0.57%) |
Nov 07, 2011 | 17.71 | 17.90 | 17.32 | 17.52 | 2,019,714 | -0.29(-1.63%) |
Nov 04, 2011 | 17.75 | 17.96 | 17.41 | 17.81 | 1,907,014 | -0.08(-0.45%) |
Nov 03, 2011 | 17.97 | 18.13 | 17.25 | 17.89 | 2,564,732 | +0.01(+0.06%) |
Nov 02, 2011 | 18.12 | 18.49 | 17.50 | 17.88 | 2,937,528 | +0.02(+0.11%) |
Nov 01, 2011 | 16.71 | 18.22 | 16.55 | 17.86 | 5,241,935 | +0.19(+1.08%) |
Oct 31, 2011 | 17.00 | 18.06 | 16.86 | 17.67 | 4,345,030 | +0.43(+2.49%) |
Oct 28, 2011 | 16.75 | 17.35 | 16.27 | 17.24 | 5,242,837 | +0.24(+1.41%) |
Oct 27, 2011 | 16.89 | 17.23 | 16.52 | 17.00 | 4,771,218 | +0.55(+3.34%) |
Oct 26, 2011 | 16.52 | 16.72 | 15.81 | 16.45 | 3,699,589 | +0.15(+0.92%) |
Oct 25, 2011 | 16.85 | 16.87 | 16.27 | 16.30 | 4,815,960 | -0.71(-4.17%) |
Oct 24, 2011 | 15.32 | 17.03 | 15.30 | 17.01 | 8,357,928 | +1.76(+11.54%) |
Oct 21, 2011 | 15.43 | 15.49 | 14.95 | 15.25 | 4,147,870 | +0.02(+0.13%) |
Oct 20, 2011 | 15.46 | 15.72 | 14.95 | 15.23 | 6,021,078 | -0.13(-0.85%) |
Oct 19, 2011 | 16.49 | 17.08 | 15.36 | 15.36 | 11,551,144 | -0.79(-4.89%) |
Oct 18, 2011 | 17.38 | 17.45 | 16.08 | 16.15 | 26,707,308 | -10.49(-39.38%) |
Oct 17, 2011 | 26.85 | 27.42 | 26.52 | 26.64 | 5,261,700 | -0.33(-1.22%) |
Oct 14, 2011 | 27.42 | 27.68 | 26.37 | 26.97 | 2,006,611 | +0.21(+0.78%) |
Oct 13, 2011 | 26.07 | 26.95 | 26.02 | 26.76 | 1,560,255 | +0.43(+1.63%) |
Oct 12, 2011 | 26.88 | 27.33 | 26.25 | 26.33 | 2,040,404 | -0.25(-0.94%) |
Oct 11, 2011 | 26.33 | 26.94 | 26.02 | 26.58 | 1,317,566 | +0.12(+0.45%) |
Oct 10, 2011 | 26.00 | 27.11 | 25.80 | 26.46 | 2,263,499 | +1.09(+4.30%) |
Oct 07, 2011 | 25.92 | 26.68 | 25.00 | 25.37 | 3,507,541 | -0.47(-1.82%) |
Oct 06, 2011 | 25.18 | 25.98 | 24.20 | 25.84 | 3,371,725 | +1.52(+6.25%) |
Oct 05, 2011 | 23.22 | 24.41 | 22.42 | 24.32 | 3,955,310 | +1.04(+4.47%) |
Oct 04, 2011 | 21.90 | 23.30 | 20.90 | 23.28 | 5,344,925 | +1.28(+5.82%) |