Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.36 | 16.55 | 16.20 | 16.54 | 166,569 | +0.09(+0.56%) |
Dec 29, 2011 | 16.30 | 16.46 | 16.14 | 16.45 | 376,323 | +0.18(+1.09%) |
Dec 28, 2011 | 16.72 | 16.76 | 16.20 | 16.27 | 188,446 | -0.35(-2.12%) |
Dec 27, 2011 | 17.58 | 17.58 | 16.42 | 16.63 | 576,911 | -0.22(-1.32%) |
Dec 23, 2011 | 16.76 | 17.24 | 16.61 | 16.85 | 706,344 | +0.41(+2.52%) |
Dec 21, 2011 | 16.41 | 16.65 | 16.35 | 16.43 | 349,704 | -0.08(-0.47%) |
Dec 20, 2011 | 16.46 | 16.66 | 16.26 | 16.51 | 416,866 | +0.39(+2.43%) |
Dec 19, 2011 | 16.18 | 16.26 | 15.94 | 16.12 | 193,998 | +0.02(+0.10%) |
Dec 16, 2011 | 16.10 | 16.51 | 15.93 | 16.10 | 274,318 | +0.01(+0.05%) |
Dec 15, 2011 | 16.11 | 16.80 | 15.97 | 16.10 | 857,352 | +0.25(+1.55%) |
Dec 14, 2011 | 16.19 | 16.27 | 15.78 | 15.85 | 1,370,556 | -0.51(-3.14%) |
Dec 13, 2011 | 16.63 | 16.76 | 16.29 | 16.37 | 727,440 | -0.15(-0.93%) |
Dec 12, 2011 | 16.43 | 16.58 | 16.32 | 16.52 | 561,745 | -0.18(-1.10%) |
Dec 09, 2011 | 16.60 | 16.88 | 16.32 | 16.70 | 641,428 | +0.05(+0.28%) |
Dec 08, 2011 | 16.68 | 16.85 | 16.60 | 16.66 | 492,022 | -0.24(-1.41%) |
Dec 07, 2011 | 16.84 | 16.97 | 16.76 | 16.90 | 215,919 | -0.10(-0.59%) |
Dec 06, 2011 | 16.62 | 17.09 | 16.60 | 17.00 | 682,431 | +0.28(+1.65%) |
Dec 05, 2011 | 16.47 | 16.83 | 16.43 | 16.72 | 2,692,453 | +0.31(+1.87%) |
Dec 02, 2011 | 16.09 | 16.47 | 16.05 | 16.41 | 760,996 | +0.43(+2.69%) |
Dec 01, 2011 | 16.09 | 16.17 | 15.63 | 15.98 | 624,834 | -0.02(-0.14%) |
Nov 30, 2011 | 15.47 | 16.48 | 15.45 | 16.00 | 741,780 | +0.65(+4.25%) |
Nov 29, 2011 | 15.36 | 15.36 | 15.13 | 15.35 | 695,229 | -0.04(-0.25%) |
Nov 28, 2011 | 15.25 | 15.61 | 15.11 | 15.39 | 911,924 | +0.30(+1.98%) |
Nov 25, 2011 | 15.01 | 15.22 | 14.98 | 15.09 | 364,055 | +0.02(+0.10%) |
Nov 23, 2011 | 15.13 | 15.17 | 14.76 | 15.08 | 1,382,070 | -0.21(-1.36%) |
Nov 22, 2011 | 15.59 | 15.90 | 15.09 | 15.28 | 3,414,634 | -0.31(-1.97%) |
Nov 21, 2011 | 16.13 | 16.30 | 15.37 | 15.59 | 2,588,452 | -0.54(-3.33%) |
Nov 18, 2011 | 16.40 | 16.53 | 15.94 | 16.13 | 3,539,852 | -0.25(-1.55%) |