Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.88 | 18.06 | 17.63 | 17.64 | 228,045 | -0.24(-1.32%) |
Dec 29, 2011 | 17.74 | 18.11 | 17.74 | 17.88 | 297,158 | +0.27(+1.54%) |
Dec 28, 2011 | 18.29 | 18.29 | 17.58 | 17.61 | 213,729 | -0.72(-3.95%) |
Dec 27, 2011 | 17.97 | 18.46 | 17.83 | 18.33 | 167,283 | +0.20(+1.12%) |
Dec 23, 2011 | 18.20 | 18.36 | 18.02 | 18.13 | 171,681 | -0.20(-1.07%) |
Dec 21, 2011 | 17.86 | 18.48 | 17.62 | 18.32 | 243,153 | +0.39(+2.19%) |
Dec 20, 2011 | 17.06 | 18.00 | 17.06 | 17.93 | 417,155 | +1.37(+8.29%) |
Dec 19, 2011 | 17.21 | 17.52 | 16.51 | 16.56 | 227,476 | -0.47(-2.74%) |
Dec 16, 2011 | 16.77 | 17.56 | 16.77 | 17.02 | 549,751 | +0.48(+2.90%) |
Dec 15, 2011 | 16.38 | 16.73 | 16.25 | 16.54 | 357,317 | +0.45(+2.77%) |
Dec 14, 2011 | 16.54 | 16.63 | 16.08 | 16.10 | 370,029 | -0.64(-3.84%) |
Dec 13, 2011 | 17.65 | 17.84 | 16.63 | 16.74 | 283,282 | -0.67(-3.84%) |
Dec 12, 2011 | 17.11 | 17.44 | 16.82 | 17.41 | 253,936 | +0.01(+0.04%) |
Dec 09, 2011 | 16.58 | 17.67 | 16.58 | 17.40 | 400,213 | +0.94(+5.71%) |
Dec 08, 2011 | 17.08 | 17.08 | 16.42 | 16.46 | 435,549 | -0.87(-4.99%) |
Dec 07, 2011 | 17.25 | 17.47 | 16.73 | 17.33 | 288,798 | -0.12(-0.70%) |
Dec 06, 2011 | 17.26 | 17.57 | 17.06 | 17.45 | 238,495 | +0.16(+0.90%) |
Dec 05, 2011 | 17.60 | 17.71 | 17.12 | 17.29 | 335,661 | +0.09(+0.55%) |
Dec 02, 2011 | 17.52 | 17.80 | 17.17 | 17.20 | 210,567 | +0.01(+0.08%) |
Dec 01, 2011 | 17.54 | 18.04 | 17.08 | 17.19 | 446,278 | -0.52(-2.94%) |
Nov 30, 2011 | 17.25 | 17.73 | 16.98 | 17.71 | 605,669 | +1.56(+9.67%) |
Nov 29, 2011 | 15.77 | 16.16 | 15.58 | 16.15 | 338,561 | +0.39(+2.44%) |
Nov 28, 2011 | 14.95 | 15.92 | 14.88 | 15.76 | 394,895 | +1.49(+10.42%) |
Nov 25, 2011 | 14.37 | 14.88 | 14.26 | 14.27 | 153,960 | -0.18(-1.22%) |
Nov 23, 2011 | 15.12 | 15.19 | 14.31 | 14.45 | 399,685 | -0.90(-5.86%) |
Nov 22, 2011 | 15.65 | 15.77 | 15.12 | 15.35 | 367,518 | -0.27(-1.73%) |
Nov 21, 2011 | 15.83 | 16.05 | 15.40 | 15.62 | 251,293 | -0.62(-3.79%) |
Nov 18, 2011 | 16.07 | 16.40 | 15.87 | 16.23 | 172,046 | +0.19(+1.18%) |
Nov 17, 2011 | 16.15 | 16.52 | 15.89 | 16.04 | 342,516 | -0.15(-0.92%) |
Nov 16, 2011 | 16.73 | 16.91 | 16.14 | 16.19 | 421,832 | -0.72(-4.27%) |
Nov 15, 2011 | 16.06 | 17.09 | 15.90 | 16.92 | 405,831 | +0.72(+4.46%) |
Nov 14, 2011 | 16.84 | 16.90 | 15.92 | 16.19 | 369,339 | -0.80(-4.73%) |
Nov 11, 2011 | 16.44 | 17.10 | 16.44 | 17.00 | 221,221 | +0.84(+5.18%) |
Nov 10, 2011 | 16.05 | 16.41 | 15.78 | 16.16 | 232,116 | +0.46(+2.94%) |
Nov 09, 2011 | 16.34 | 16.51 | 15.68 | 15.70 | 357,567 | -1.24(-7.31%) |
Nov 08, 2011 | 17.06 | 17.22 | 16.31 | 16.94 | 255,945 | +0.09(+0.56%) |
Nov 07, 2011 | 16.80 | 16.99 | 16.21 | 16.84 | 204,575 | -0.03(-0.16%) |
Nov 04, 2011 | 16.59 | 16.97 | 16.20 | 16.87 | 228,535 | +0.01(+0.08%) |
Nov 03, 2011 | 16.43 | 16.97 | 15.90 | 16.86 | 406,984 | +0.75(+4.65%) |
Nov 02, 2011 | 15.31 | 16.17 | 15.27 | 16.11 | 451,242 | +1.12(+7.51%) |
Nov 01, 2011 | 15.31 | 15.81 | 14.90 | 14.98 | 570,106 | -1.12(-6.94%) |
Oct 31, 2011 | 16.49 | 16.86 | 16.09 | 16.10 | 308,342 | -0.76(-4.49%) |
Oct 28, 2011 | 17.38 | 17.65 | 16.66 | 16.86 | 474,706 | -0.59(-3.38%) |
Oct 27, 2011 | 16.92 | 17.77 | 16.66 | 17.44 | 652,002 | +1.12(+6.85%) |
Oct 26, 2011 | 15.80 | 16.49 | 15.33 | 16.33 | 348,264 | +0.84(+5.40%) |
Oct 25, 2011 | 16.02 | 16.15 | 15.45 | 15.49 | 279,921 | -0.74(-4.58%) |
Oct 24, 2011 | 15.80 | 16.50 | 15.74 | 16.23 | 700,001 | +0.57(+3.63%) |
Oct 21, 2011 | 14.83 | 15.99 | 14.74 | 15.66 | 956,982 | +1.14(+7.88%) |
Oct 20, 2011 | 14.73 | 15.90 | 13.45 | 14.52 | 1,256,543 | -0.36(-2.43%) |
Oct 19, 2011 | 14.06 | 15.32 | 13.84 | 14.88 | 1,233,243 | +0.75(+5.31%) |
Oct 18, 2011 | 13.86 | 14.41 | 13.50 | 14.13 | 657,426 | +0.35(+2.58%) |
Oct 17, 2011 | 14.49 | 14.55 | 13.70 | 13.78 | 319,355 | -0.88(-5.98%) |
Oct 14, 2011 | 14.46 | 14.70 | 13.98 | 14.65 | 229,291 | +0.39(+2.77%) |
Oct 13, 2011 | 14.39 | 14.53 | 13.94 | 14.26 | 275,228 | -0.27(-1.84%) |
Oct 12, 2011 | 14.39 | 14.71 | 14.26 | 14.53 | 246,551 | +0.31(+2.21%) |
Oct 11, 2011 | 13.77 | 14.33 | 13.74 | 14.21 | 171,883 | +0.32(+2.31%) |
Oct 10, 2011 | 13.50 | 13.91 | 13.23 | 13.89 | 382,163 | +0.74(+5.65%) |
Oct 07, 2011 | 14.05 | 14.05 | 13.13 | 13.15 | 322,462 | -0.84(-5.98%) |
Oct 06, 2011 | 13.61 | 14.02 | 13.45 | 13.98 | 309,962 | +0.34(+2.50%) |
Oct 05, 2011 | 13.39 | 13.78 | 13.09 | 13.64 | 282,331 | +0.47(+3.56%) |
Oct 04, 2011 | 11.47 | 13.25 | 11.47 | 13.17 | 516,803 | +1.55(+13.30%) |