Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.98 | 18.25 | 17.89 | 17.89 | 2,324,320 | -0.12(-0.67%) |
Dec 29, 2011 | 17.75 | 18.06 | 17.71 | 18.01 | 1,714,634 | +0.29(+1.61%) |
Dec 28, 2011 | 17.77 | 17.93 | 17.71 | 17.73 | 1,520,221 | -0.11(-0.63%) |
Dec 27, 2011 | 17.71 | 17.99 | 17.64 | 17.84 | 1,084,508 | +0.05(+0.30%) |
Dec 23, 2011 | 17.70 | 17.80 | 17.49 | 17.79 | 919,409 | +0.29(+1.63%) |
Dec 21, 2011 | 17.54 | 17.56 | 16.87 | 17.50 | 4,613,799 | -0.02(-0.09%) |
Dec 20, 2011 | 17.52 | 17.57 | 16.90 | 17.52 | 7,087,454 | +0.29(+1.65%) |
Dec 19, 2011 | 18.13 | 18.18 | 17.18 | 17.23 | 4,855,958 | -0.76(-4.21%) |
Dec 16, 2011 | 18.01 | 18.41 | 17.88 | 17.99 | 3,624,868 | +0.09(+0.50%) |
Dec 15, 2011 | 18.02 | 18.08 | 17.68 | 17.90 | 2,465,321 | +0.17(+0.97%) |
Dec 14, 2011 | 18.07 | 18.25 | 17.59 | 17.73 | 3,101,396 | -0.47(-2.60%) |
Dec 13, 2011 | 18.97 | 18.97 | 18.07 | 18.20 | 2,291,594 | -0.62(-3.31%) |
Dec 12, 2011 | 18.71 | 18.84 | 18.47 | 18.82 | 1,984,490 | -0.08(-0.44%) |
Dec 09, 2011 | 18.68 | 18.97 | 18.51 | 18.91 | 2,993,031 | +0.29(+1.53%) |
Dec 08, 2011 | 18.68 | 18.76 | 18.49 | 18.62 | 3,073,548 | -0.14(-0.76%) |
Dec 07, 2011 | 18.49 | 18.84 | 18.28 | 18.76 | 4,727,676 | +0.07(+0.40%) |
Dec 06, 2011 | 18.79 | 18.81 | 18.14 | 18.69 | 5,294,229 | -0.14(-0.72%) |
Dec 05, 2011 | 18.71 | 18.97 | 18.52 | 18.82 | 5,122,607 | +0.37(+1.99%) |
Dec 02, 2011 | 18.06 | 18.57 | 17.99 | 18.46 | 4,974,759 | +0.53(+2.97%) |
Dec 01, 2011 | 17.61 | 18.10 | 17.45 | 17.92 | 2,765,586 | +0.22(+1.23%) |
Nov 30, 2011 | 17.80 | 17.95 | 17.39 | 17.71 | 4,411,208 | +0.55(+3.19%) |
Nov 29, 2011 | 17.42 | 17.42 | 16.96 | 17.16 | 2,642,985 | -0.16(-0.91%) |
Nov 28, 2011 | 17.13 | 17.68 | 17.02 | 17.32 | 5,749,677 | +1.46(+9.23%) |
Nov 25, 2011 | 15.92 | 16.16 | 15.78 | 15.85 | 1,803,718 | -0.17(-1.08%) |
Nov 23, 2011 | 16.23 | 16.29 | 16.02 | 16.02 | 2,208,848 | -0.41(-2.51%) |
Nov 22, 2011 | 16.66 | 16.81 | 16.41 | 16.44 | 2,942,458 | -0.31(-1.84%) |
Nov 21, 2011 | 16.57 | 16.85 | 16.34 | 16.75 | 3,692,652 | -0.05(-0.31%) |
Nov 18, 2011 | 17.65 | 17.78 | 16.55 | 16.80 | 6,917,380 | +0.42(+2.57%) |
Nov 17, 2011 | 16.54 | 16.59 | 16.14 | 16.38 | 4,996,202 | -0.11(-0.68%) |
Nov 16, 2011 | 16.87 | 16.99 | 16.43 | 16.49 | 3,311,997 | -0.45(-2.66%) |
Nov 15, 2011 | 17.19 | 17.28 | 16.88 | 16.94 | 4,203,820 | -0.22(-1.27%) |
Nov 14, 2011 | 17.38 | 17.61 | 16.98 | 17.16 | 3,715,555 | -0.27(-1.55%) |
Nov 11, 2011 | 16.93 | 17.64 | 16.82 | 17.43 | 4,235,957 | +0.78(+4.69%) |
Nov 10, 2011 | 16.26 | 16.75 | 16.26 | 16.65 | 6,698,547 | +0.82(+5.17%) |
Nov 09, 2011 | 16.11 | 16.23 | 15.74 | 15.83 | 4,132,217 | -0.71(-4.31%) |
Nov 08, 2011 | 16.68 | 16.75 | 16.12 | 16.54 | 3,338,026 | -0.10(-0.59%) |
Nov 07, 2011 | 16.67 | 16.79 | 16.33 | 16.64 | 3,612,869 | -0.08(-0.45%) |
Nov 04, 2011 | 16.66 | 16.85 | 16.44 | 16.72 | 2,854,794 | -0.17(-1.02%) |
Nov 03, 2011 | 16.57 | 16.96 | 15.77 | 16.89 | 6,512,126 | +0.41(+2.46%) |
Nov 02, 2011 | 15.87 | 16.50 | 15.72 | 16.48 | 5,980,286 | +0.80(+5.12%) |
Nov 01, 2011 | 15.85 | 16.28 | 15.63 | 15.68 | 6,178,589 | -0.73(-4.44%) |
Oct 31, 2011 | 16.65 | 16.84 | 16.39 | 16.41 | 2,948,185 | -0.50(-2.93%) |
Oct 28, 2011 | 17.00 | 17.24 | 16.66 | 16.90 | 3,298,404 | -0.20(-1.18%) |
Oct 27, 2011 | 17.10 | 17.27 | 16.77 | 17.11 | 3,581,436 | +0.56(+3.40%) |
Oct 26, 2011 | 16.95 | 16.95 | 16.25 | 16.54 | 2,888,326 | -0.14(-0.81%) |
Oct 25, 2011 | 16.69 | 16.95 | 16.56 | 16.68 | 1,922,805 | -0.20(-1.20%) |
Oct 24, 2011 | 16.63 | 17.00 | 16.63 | 16.88 | 3,570,989 | +0.25(+1.49%) |
Oct 21, 2011 | 16.78 | 16.92 | 16.43 | 16.63 | 2,444,341 | +0.08(+0.45%) |
Oct 20, 2011 | 16.40 | 16.61 | 16.17 | 16.56 | 2,391,460 | +0.15(+0.91%) |
Oct 19, 2011 | 15.97 | 16.76 | 15.89 | 16.41 | 4,981,600 | +0.35(+2.20%) |
Oct 18, 2011 | 15.61 | 16.26 | 15.09 | 16.05 | 2,524,178 | +0.35(+2.25%) |
Oct 17, 2011 | 16.08 | 16.33 | 15.63 | 15.70 | 2,266,336 | -0.53(-3.28%) |
Oct 14, 2011 | 16.14 | 16.29 | 15.83 | 16.23 | 1,447,366 | +0.29(+1.84%) |
Oct 13, 2011 | 15.99 | 16.17 | 15.63 | 15.94 | 2,546,129 | -0.06(-0.37%) |
Oct 12, 2011 | 16.11 | 16.26 | 15.89 | 16.00 | 3,456,903 | +0.05(+0.31%) |
Oct 11, 2011 | 16.07 | 16.07 | 15.67 | 15.95 | 3,431,333 | -0.20(-1.24%) |
Oct 10, 2011 | 16.04 | 16.27 | 15.93 | 16.15 | 1,614,832 | +0.44(+2.80%) |
Oct 07, 2011 | 16.06 | 16.30 | 15.63 | 15.72 | 2,734,895 | -0.26(-1.63%) |
Oct 06, 2011 | 15.77 | 16.02 | 15.68 | 15.98 | 3,371,952 | +0.72(+4.74%) |
Oct 05, 2011 | 14.72 | 15.36 | 14.67 | 15.25 | 3,761,787 | +0.58(+3.96%) |
Oct 04, 2011 | 14.18 | 14.69 | 13.63 | 14.67 | 4,922,050 | +0.27(+1.86%) |