Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.87 | 19.04 | 18.84 | 19.02 | 68,718 | +0.03(+0.16%) |
Dec 29, 2011 | 18.89 | 19.05 | 18.75 | 18.99 | 114,651 | +0.03(+0.16%) |
Dec 28, 2011 | 19.00 | 19.00 | 18.87 | 18.96 | 88,571 | -0.14(-0.73%) |
Dec 23, 2011 | 19.04 | 19.10 | 19.10 | 19.10 | 231,303 | +0.05(+0.26%) |
Dec 21, 2011 | 19.01 | 19.06 | 19.01 | 19.05 | 84,356 | -0.01(-0.05%) |
Dec 20, 2011 | 19.06 | 19.07 | 18.97 | 19.06 | 216,483 | +0.08(+0.42%) |
Dec 19, 2011 | 19.00 | 19.10 | 18.96 | 18.98 | 180,154 | -0.08(-0.42%) |
Dec 16, 2011 | 19.03 | 19.09 | 18.98 | 19.06 | 983,512 | +0.00(+0.00%) |
Dec 15, 2011 | 18.95 | 19.06 | 18.95 | 19.06 | 640,406 | +0.11(+0.58%) |
Dec 14, 2011 | 18.89 | 18.97 | 18.85 | 18.95 | 374,825 | -0.04(-0.21%) |
Dec 13, 2011 | 19.06 | 19.06 | 18.90 | 18.99 | 338,122 | -0.09(-0.47%) |
Dec 12, 2011 | 19.11 | 19.12 | 19.05 | 19.08 | 184,782 | +0.03(+0.16%) |
Dec 09, 2011 | 19.30 | 19.30 | 19.04 | 19.05 | 300,587 | -0.25(-1.30%) |
Dec 08, 2011 | 19.23 | 19.30 | 19.21 | 19.30 | 647,947 | +0.00(+0.00%) |
Dec 07, 2011 | 19.22 | 19.39 | 19.20 | 19.30 | 147,988 | +0.13(+0.68%) |
Dec 06, 2011 | 19.28 | 19.28 | 19.16 | 19.17 | 263,615 | -0.08(-0.42%) |
Dec 05, 2011 | 19.30 | 19.32 | 19.17 | 19.25 | 114,984 | -0.05(-0.26%) |
Dec 02, 2011 | 19.37 | 19.37 | 19.26 | 19.30 | 104,953 | -0.03(-0.16%) |
Dec 01, 2011 | 19.40 | 19.40 | 19.22 | 19.33 | 199,439 | -0.07(-0.36%) |
Nov 30, 2011 | 19.20 | 19.40 | 19.05 | 19.40 | 1,019,046 | +0.26(+1.36%) |
Nov 29, 2011 | 19.28 | 19.28 | 19.08 | 19.14 | 606,144 | -0.12(-0.62%) |
Nov 28, 2011 | 19.30 | 19.39 | 19.18 | 19.26 | 280,161 | +0.07(+0.36%) |
Nov 25, 2011 | 19.18 | 19.28 | 19.07 | 19.19 | 85,022 | +0.01(+0.05%) |
Nov 24, 2011 | 19.16 | 19.25 | 19.08 | 19.18 | 82,144 | -0.01(-0.05%) |
Nov 23, 2011 | 19.45 | 19.45 | 19.00 | 19.19 | 653,880 | -1.16(-5.70%) |
Nov 22, 2011 | 19.93 | 20.38 | 19.79 | 20.35 | 519,078 | +0.45(+2.26%) |
Nov 21, 2011 | 19.79 | 19.95 | 19.20 | 19.90 | 223,379 | +0.07(+0.35%) |
Nov 18, 2011 | 19.50 | 19.88 | 19.41 | 19.83 | 134,013 | +0.42(+2.16%) |
Nov 17, 2011 | 19.50 | 19.63 | 19.25 | 19.41 | 107,019 | -0.09(-0.46%) |
Nov 16, 2011 | 19.40 | 19.74 | 19.35 | 19.50 | 189,868 | +0.14(+0.72%) |
Nov 15, 2011 | 19.56 | 19.66 | 19.25 | 19.36 | 150,725 | -0.20(-1.02%) |
Nov 14, 2011 | 19.40 | 19.70 | 19.36 | 19.56 | 107,798 | +0.19(+0.98%) |
Nov 11, 2011 | 19.05 | 19.47 | 19.05 | 19.37 | 289,354 | +0.46(+2.43%) |
Nov 10, 2011 | 18.69 | 19.17 | 18.68 | 18.91 | 428,914 | +0.46(+2.49%) |
Nov 09, 2011 | 18.70 | 18.74 | 18.40 | 18.45 | 282,743 | -0.35(-1.86%) |
Nov 08, 2011 | 18.74 | 18.92 | 18.56 | 18.80 | 427,114 | +0.37(+2.01%) |
Nov 07, 2011 | 18.60 | 18.60 | 18.15 | 18.43 | 427,685 | -0.26(-1.39%) |
Nov 04, 2011 | 18.68 | 18.75 | 18.50 | 18.69 | 131,502 | +0.09(+0.48%) |
Nov 03, 2011 | 18.56 | 18.75 | 18.46 | 18.60 | 145,720 | -0.18(-0.96%) |
Nov 02, 2011 | 18.89 | 18.94 | 18.46 | 18.78 | 252,721 | +0.01(+0.05%) |
Nov 01, 2011 | 18.75 | 19.03 | 18.45 | 18.77 | 140,140 | -0.17(-0.90%) |
Oct 31, 2011 | 18.90 | 19.04 | 18.76 | 18.94 | 188,377 | -0.02(-0.11%) |
Oct 28, 2011 | 18.75 | 18.98 | 18.62 | 18.96 | 211,187 | +0.42(+2.27%) |
Oct 27, 2011 | 18.52 | 18.89 | 18.52 | 18.54 | 418,402 | +0.10(+0.54%) |
Oct 26, 2011 | 18.31 | 18.45 | 18.21 | 18.44 | 356,125 | +0.20(+1.10%) |
Oct 25, 2011 | 18.40 | 18.40 | 18.12 | 18.24 | 184,844 | -0.16(-0.87%) |
Oct 24, 2011 | 18.19 | 18.47 | 18.18 | 18.40 | 229,976 | +0.23(+1.27%) |
Oct 21, 2011 | 18.12 | 18.24 | 18.10 | 18.17 | 275,348 | +0.09(+0.50%) |
Oct 20, 2011 | 18.04 | 18.12 | 18.00 | 18.08 | 301,477 | +0.06(+0.33%) |
Oct 19, 2011 | 18.24 | 18.24 | 18.00 | 18.02 | 1,223,753 | -0.62(-3.33%) |
Oct 18, 2011 | 18.50 | 18.77 | 18.31 | 18.64 | 283,784 | +0.12(+0.65%) |
Oct 17, 2011 | 18.93 | 18.93 | 18.45 | 18.52 | 55,238 | -0.28(-1.49%) |
Oct 14, 2011 | 18.77 | 18.90 | 18.52 | 18.80 | 195,347 | -0.10(-0.53%) |
Oct 13, 2011 | 18.74 | 19.24 | 18.39 | 18.90 | 334,006 | +0.32(+1.72%) |
Oct 12, 2011 | 17.94 | 18.86 | 17.84 | 18.58 | 832,153 | +0.74(+4.15%) |
Oct 11, 2011 | 18.00 | 18.00 | 17.72 | 17.84 | 295,235 | -0.01(-0.06%) |
Oct 07, 2011 | 17.90 | 18.00 | 17.75 | 17.85 | 146,985 | -0.07(-0.39%) |
Oct 06, 2011 | 17.90 | 18.09 | 17.80 | 17.92 | 299,923 | -0.06(-0.33%) |
Oct 05, 2011 | 17.90 | 18.28 | 17.83 | 17.98 | 330,847 | +0.03(+0.17%) |
Oct 04, 2011 | 18.06 | 18.06 | 17.35 | 17.95 | 339,914 | -0.50(-2.71%) |