Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.00 | 18.00 | 17.64 | 17.66 | 226,857 | -0.14(-0.79%) |
Dec 29, 2011 | 17.25 | 17.84 | 17.25 | 17.80 | 242,276 | +0.64(+3.73%) |
Dec 28, 2011 | 17.37 | 17.47 | 17.07 | 17.16 | 160,553 | -0.20(-1.15%) |
Dec 27, 2011 | 17.58 | 17.58 | 17.19 | 17.36 | 147,497 | -0.31(-1.75%) |
Dec 23, 2011 | 17.71 | 17.90 | 17.60 | 17.67 | 167,129 | +0.15(+0.86%) |
Dec 21, 2011 | 17.19 | 17.61 | 16.94 | 17.52 | 265,487 | +0.33(+1.92%) |
Dec 20, 2011 | 16.04 | 17.25 | 16.04 | 17.19 | 492,047 | +1.58(+10.12%) |
Dec 19, 2011 | 15.73 | 16.14 | 15.51 | 15.61 | 343,490 | -0.07(-0.45%) |
Dec 16, 2011 | 16.18 | 16.33 | 15.59 | 15.68 | 1,350,786 | -0.39(-2.43%) |
Dec 15, 2011 | 16.01 | 16.33 | 15.93 | 16.07 | 276,170 | +0.23(+1.45%) |
Dec 14, 2011 | 16.41 | 16.52 | 15.82 | 15.84 | 330,207 | -0.59(-3.59%) |
Dec 13, 2011 | 17.13 | 17.38 | 16.39 | 16.43 | 272,619 | -0.60(-3.52%) |
Dec 12, 2011 | 16.99 | 17.06 | 16.51 | 17.03 | 340,931 | -0.06(-0.35%) |
Dec 09, 2011 | 16.73 | 17.39 | 16.70 | 17.09 | 466,812 | +0.53(+3.20%) |
Dec 08, 2011 | 17.22 | 17.40 | 16.44 | 16.56 | 425,664 | -0.78(-4.50%) |
Dec 07, 2011 | 17.17 | 17.54 | 17.07 | 17.34 | 281,188 | +0.17(+0.99%) |
Dec 06, 2011 | 17.51 | 17.59 | 17.16 | 17.17 | 319,079 | -0.30(-1.72%) |
Dec 05, 2011 | 17.31 | 17.90 | 17.02 | 17.47 | 553,476 | +0.47(+2.76%) |
Dec 02, 2011 | 16.90 | 17.18 | 16.84 | 17.00 | 375,466 | +0.24(+1.43%) |
Dec 01, 2011 | 16.93 | 17.05 | 16.50 | 16.76 | 272,659 | -0.18(-1.06%) |
Nov 30, 2011 | 16.53 | 16.94 | 16.11 | 16.94 | 381,531 | +0.98(+6.14%) |
Nov 29, 2011 | 15.85 | 16.09 | 15.31 | 15.96 | 725,396 | +0.13(+0.82%) |
Nov 28, 2011 | 15.82 | 15.98 | 15.70 | 15.83 | 433,797 | +0.57(+3.74%) |
Nov 25, 2011 | 15.26 | 15.71 | 15.25 | 15.26 | 131,607 | -0.03(-0.20%) |
Nov 23, 2011 | 15.34 | 15.56 | 15.22 | 15.29 | 274,633 | -0.16(-1.04%) |
Nov 22, 2011 | 15.80 | 16.05 | 15.40 | 15.45 | 229,255 | -0.40(-2.52%) |
Nov 21, 2011 | 16.60 | 16.60 | 15.61 | 15.85 | 498,605 | -1.01(-5.99%) |
Nov 18, 2011 | 16.79 | 17.00 | 16.61 | 16.86 | 393,892 | +0.11(+0.66%) |
Nov 17, 2011 | 16.86 | 17.20 | 16.63 | 16.75 | 257,142 | -0.15(-0.89%) |
Nov 16, 2011 | 16.83 | 17.25 | 16.83 | 16.90 | 239,724 | -0.08(-0.47%) |
Nov 15, 2011 | 17.14 | 17.23 | 16.86 | 16.98 | 397,446 | +0.06(+0.35%) |
Nov 14, 2011 | 17.20 | 17.26 | 16.78 | 16.92 | 527,901 | -0.30(-1.74%) |
Nov 11, 2011 | 17.33 | 17.65 | 17.18 | 17.22 | 461,251 | +0.13(+0.76%) |
Nov 10, 2011 | 17.27 | 17.34 | 16.91 | 17.09 | 326,619 | +0.00(+0.00%) |
Nov 09, 2011 | 17.10 | 17.58 | 16.94 | 17.09 | 522,840 | -0.42(-2.40%) |
Nov 08, 2011 | 16.79 | 17.61 | 16.65 | 17.51 | 912,551 | +0.85(+5.10%) |
Nov 07, 2011 | 16.82 | 17.05 | 16.47 | 16.66 | 774,918 | +0.64(+4.00%) |
Nov 04, 2011 | 15.46 | 16.14 | 15.35 | 16.02 | 738,641 | +0.41(+2.63%) |
Nov 03, 2011 | 15.59 | 15.69 | 14.91 | 15.61 | 558,550 | +0.26(+1.69%) |
Nov 02, 2011 | 15.00 | 15.48 | 14.87 | 15.35 | 483,792 | +0.62(+4.21%) |
Nov 01, 2011 | 14.50 | 14.90 | 14.24 | 14.73 | 887,905 | -0.24(-1.60%) |
Oct 31, 2011 | 15.14 | 15.29 | 14.96 | 14.97 | 496,146 | -0.36(-2.35%) |
Oct 28, 2011 | 15.09 | 15.75 | 15.01 | 15.33 | 523,207 | -0.28(-1.79%) |
Oct 27, 2011 | 17.13 | 17.48 | 15.16 | 15.61 | 1,295,685 | -1.07(-6.41%) |
Oct 26, 2011 | 16.80 | 16.82 | 16.14 | 16.68 | 380,941 | +0.16(+0.97%) |
Oct 25, 2011 | 17.02 | 17.04 | 16.23 | 16.52 | 417,278 | -0.62(-3.62%) |
Oct 24, 2011 | 16.87 | 17.47 | 16.69 | 17.14 | 645,239 | +0.29(+1.72%) |
Oct 21, 2011 | 16.69 | 16.85 | 16.52 | 16.85 | 445,676 | +0.47(+2.87%) |
Oct 20, 2011 | 16.73 | 16.75 | 16.05 | 16.38 | 449,281 | -0.31(-1.86%) |
Oct 19, 2011 | 16.77 | 17.05 | 16.44 | 16.69 | 395,332 | -0.11(-0.65%) |
Oct 18, 2011 | 16.40 | 16.98 | 16.18 | 16.80 | 439,826 | +0.42(+2.56%) |
Oct 17, 2011 | 16.50 | 16.69 | 16.29 | 16.38 | 281,280 | -0.29(-1.74%) |
Oct 14, 2011 | 16.65 | 16.86 | 16.34 | 16.67 | 429,268 | +0.22(+1.34%) |
Oct 13, 2011 | 16.89 | 16.91 | 16.16 | 16.45 | 374,563 | -0.55(-3.24%) |
Oct 12, 2011 | 16.89 | 17.45 | 16.82 | 17.00 | 426,730 | +0.20(+1.19%) |
Oct 11, 2011 | 16.24 | 16.98 | 16.11 | 16.80 | 364,371 | +0.49(+3.00%) |
Oct 10, 2011 | 15.86 | 16.44 | 15.79 | 16.31 | 323,179 | +0.80(+5.16%) |
Oct 07, 2011 | 15.54 | 16.12 | 15.48 | 15.51 | 478,929 | +0.07(+0.45%) |
Oct 06, 2011 | 15.47 | 15.64 | 15.19 | 15.44 | 458,982 | +0.32(+2.12%) |
Oct 05, 2011 | 14.95 | 15.21 | 14.68 | 15.12 | 564,552 | +0.16(+1.07%) |
Oct 04, 2011 | 14.24 | 15.02 | 13.82 | 14.96 | 989,243 | +0.52(+3.60%) |