Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.55 | 17.56 | 17.44 | 17.47 | 2,447,749 | +0.03(+0.17%) |
Dec 29, 2011 | 17.23 | 17.47 | 17.19 | 17.44 | 1,783,359 | +0.27(+1.57%) |
Dec 28, 2011 | 17.37 | 17.41 | 17.13 | 17.17 | 1,996,975 | -0.20(-1.15%) |
Dec 27, 2011 | 17.37 | 17.50 | 17.34 | 17.37 | 1,727,452 | -0.11(-0.63%) |
Dec 23, 2011 | 17.12 | 17.48 | 17.12 | 17.48 | 2,495,640 | +0.31(+1.81%) |
Dec 21, 2011 | 16.87 | 17.18 | 16.82 | 17.17 | 2,908,062 | +0.27(+1.60%) |
Dec 20, 2011 | 16.66 | 16.93 | 16.66 | 16.90 | 5,363,520 | +0.43(+2.61%) |
Dec 19, 2011 | 16.84 | 16.84 | 16.42 | 16.47 | 3,933,879 | -0.25(-1.50%) |
Dec 16, 2011 | 16.90 | 16.90 | 16.41 | 16.72 | 12,203,639 | -0.01(-0.06%) |
Dec 15, 2011 | 16.96 | 16.99 | 16.64 | 16.73 | 6,139,491 | -0.23(-1.36%) |
Dec 14, 2011 | 17.45 | 17.93 | 16.94 | 16.96 | 20,724,700 | +0.82(+5.08%) |
Dec 13, 2011 | 16.62 | 16.70 | 16.13 | 16.14 | 8,815,565 | -0.39(-2.36%) |
Dec 12, 2011 | 16.52 | 16.72 | 16.41 | 16.53 | 4,335,406 | -0.05(-0.30%) |
Dec 09, 2011 | 16.82 | 16.95 | 16.58 | 16.58 | 6,250,382 | -0.22(-1.31%) |
Dec 08, 2011 | 17.17 | 17.17 | 16.77 | 16.80 | 4,300,629 | -0.50(-2.89%) |
Dec 07, 2011 | 16.94 | 17.38 | 16.90 | 17.30 | 4,187,585 | +0.27(+1.59%) |
Dec 06, 2011 | 17.01 | 17.15 | 16.84 | 17.03 | 4,393,258 | +0.03(+0.18%) |
Dec 05, 2011 | 16.92 | 17.11 | 16.70 | 17.00 | 5,901,956 | +0.33(+1.98%) |
Dec 02, 2011 | 16.87 | 17.06 | 16.67 | 16.67 | 5,167,334 | -0.07(-0.42%) |
Dec 01, 2011 | 16.98 | 17.23 | 16.73 | 16.74 | 5,594,949 | -0.26(-1.53%) |
Nov 30, 2011 | 17.00 | 17.11 | 16.81 | 17.00 | 6,616,878 | +0.42(+2.53%) |
Nov 29, 2011 | 16.50 | 16.83 | 16.47 | 16.58 | 4,429,655 | +0.13(+0.79%) |
Nov 28, 2011 | 16.47 | 16.62 | 16.32 | 16.45 | 4,649,736 | +0.36(+2.24%) |
Nov 25, 2011 | 16.24 | 16.34 | 16.09 | 16.09 | 2,421,738 | -0.27(-1.65%) |
Nov 23, 2011 | 16.49 | 16.49 | 16.20 | 16.36 | 3,832,496 | -0.23(-1.39%) |
Nov 22, 2011 | 16.61 | 16.84 | 16.51 | 16.59 | 3,745,465 | -0.10(-0.60%) |
Nov 21, 2011 | 16.72 | 16.93 | 16.45 | 16.69 | 6,850,655 | -0.15(-0.89%) |
Nov 18, 2011 | 17.14 | 17.21 | 16.68 | 16.84 | 8,148,616 | -0.23(-1.35%) |
Nov 17, 2011 | 17.51 | 17.69 | 17.02 | 17.07 | 8,378,816 | -0.46(-2.62%) |
Nov 16, 2011 | 17.71 | 17.82 | 17.50 | 17.53 | 5,801,473 | -0.08(-0.45%) |
Nov 15, 2011 | 17.82 | 17.86 | 17.44 | 17.61 | 11,133,660 | -0.24(-1.34%) |
Nov 14, 2011 | 18.17 | 18.26 | 17.75 | 17.85 | 6,554,762 | -0.38(-2.08%) |
Nov 11, 2011 | 18.33 | 18.40 | 18.17 | 18.23 | 4,379,179 | +0.10(+0.55%) |
Nov 10, 2011 | 18.54 | 18.55 | 18.09 | 18.13 | 6,701,358 | -0.47(-2.53%) |
Nov 09, 2011 | 18.63 | 18.73 | 18.42 | 18.60 | 5,644,389 | -0.40(-2.11%) |
Nov 08, 2011 | 18.84 | 19.04 | 18.50 | 19.00 | 4,935,840 | +0.28(+1.50%) |
Nov 07, 2011 | 18.55 | 18.80 | 18.32 | 18.72 | 9,531,345 | +0.20(+1.08%) |
Nov 04, 2011 | 18.08 | 18.55 | 18.07 | 18.52 | 12,292,383 | +0.24(+1.31%) |
Nov 03, 2011 | 18.17 | 18.42 | 17.74 | 18.28 | 14,567,008 | +0.44(+2.47%) |
Nov 02, 2011 | 17.96 | 18.05 | 17.65 | 17.84 | 8,328,713 | +0.18(+1.02%) |
Nov 01, 2011 | 17.66 | 17.96 | 17.55 | 17.66 | 8,988,274 | -0.62(-3.39%) |
Oct 31, 2011 | 18.57 | 18.75 | 18.03 | 18.28 | 9,001,616 | -0.59(-3.13%) |
Oct 28, 2011 | 18.76 | 19.18 | 18.42 | 18.87 | 12,139,587 | +0.06(+0.32%) |
Oct 27, 2011 | 19.97 | 20.09 | 18.51 | 18.81 | 31,517,720 | -4.20(-18.25%) |
Oct 26, 2011 | 23.49 | 23.60 | 22.85 | 23.01 | 6,523,905 | -0.05(-0.22%) |
Oct 25, 2011 | 23.80 | 23.82 | 23.03 | 23.06 | 3,419,578 | -0.79(-3.31%) |
Oct 24, 2011 | 23.40 | 23.94 | 23.25 | 23.85 | 3,798,904 | +0.41(+1.75%) |
Oct 21, 2011 | 22.75 | 23.44 | 22.75 | 23.44 | 4,212,424 | +0.83(+3.67%) |
Oct 20, 2011 | 22.48 | 22.70 | 22.12 | 22.61 | 2,917,245 | +0.13(+0.58%) |
Oct 19, 2011 | 22.61 | 22.86 | 22.46 | 22.48 | 3,830,442 | -0.09(-0.40%) |
Oct 18, 2011 | 22.03 | 22.84 | 21.73 | 22.57 | 5,429,986 | +0.51(+2.31%) |
Oct 17, 2011 | 22.23 | 22.26 | 21.82 | 22.06 | 3,383,847 | -0.24(-1.08%) |
Oct 14, 2011 | 22.23 | 22.49 | 22.01 | 22.30 | 3,246,562 | +0.31(+1.41%) |
Oct 13, 2011 | 22.32 | 22.32 | 21.65 | 21.99 | 4,277,314 | +0.11(+0.50%) |
Oct 12, 2011 | 21.45 | 22.10 | 21.36 | 21.88 | 4,374,796 | +0.56(+2.63%) |
Oct 11, 2011 | 20.71 | 21.35 | 20.68 | 21.32 | 4,569,315 | +0.46(+2.21%) |
Oct 10, 2011 | 20.18 | 20.86 | 20.17 | 20.86 | 3,551,723 | +1.04(+5.25%) |
Oct 07, 2011 | 20.51 | 20.58 | 19.67 | 19.82 | 4,021,217 | -0.60(-2.94%) |
Oct 06, 2011 | 20.01 | 20.42 | 20.00 | 20.42 | 3,391,000 | +0.75(+3.81%) |
Oct 05, 2011 | 19.34 | 19.71 | 19.15 | 19.67 | 3,597,495 | +0.41(+2.13%) |
Oct 04, 2011 | 18.63 | 19.29 | 18.17 | 19.26 | 5,564,421 | +0.29(+1.53%) |