Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.22 | 16.61 | 16.14 | 16.54 | 111,578 | +0.25(+1.52%) |
Dec 29, 2011 | 16.41 | 16.50 | 16.05 | 16.29 | 261,209 | -0.11(-0.67%) |
Dec 28, 2011 | 16.90 | 16.90 | 16.29 | 16.40 | 142,704 | -0.50(-2.93%) |
Dec 27, 2011 | 16.35 | 16.95 | 16.35 | 16.90 | 111,096 | +0.43(+2.62%) |
Dec 23, 2011 | 16.57 | 16.68 | 16.42 | 16.47 | 107,107 | -0.23(-1.37%) |
Dec 21, 2011 | 16.29 | 16.70 | 16.10 | 16.70 | 235,750 | +0.33(+2.02%) |
Dec 20, 2011 | 16.12 | 16.41 | 15.95 | 16.37 | 233,211 | +0.48(+3.00%) |
Dec 19, 2011 | 15.48 | 16.00 | 15.48 | 15.89 | 311,519 | +0.39(+2.49%) |
Dec 16, 2011 | 15.75 | 15.81 | 15.20 | 15.50 | 228,756 | -0.15(-0.94%) |
Dec 15, 2011 | 15.49 | 15.84 | 15.39 | 15.65 | 233,161 | +0.35(+2.28%) |
Dec 14, 2011 | 15.75 | 15.80 | 15.24 | 15.30 | 307,942 | -0.65(-4.08%) |
Dec 13, 2011 | 16.39 | 16.58 | 15.88 | 15.95 | 176,563 | -0.33(-2.03%) |
Dec 12, 2011 | 16.47 | 16.61 | 15.90 | 16.28 | 124,738 | -0.48(-2.85%) |
Dec 09, 2011 | 16.31 | 16.84 | 16.28 | 16.76 | 125,977 | +0.51(+3.16%) |
Dec 08, 2011 | 16.82 | 16.82 | 16.19 | 16.25 | 127,531 | -0.70(-4.11%) |
Dec 07, 2011 | 16.88 | 17.07 | 16.67 | 16.95 | 98,019 | -0.04(-0.22%) |
Dec 06, 2011 | 16.69 | 17.13 | 16.52 | 16.98 | 158,000 | +0.33(+1.98%) |
Dec 05, 2011 | 16.77 | 17.04 | 16.52 | 16.65 | 266,178 | +0.16(+0.95%) |
Dec 02, 2011 | 16.45 | 16.66 | 16.28 | 16.50 | 120,785 | +0.24(+1.47%) |
Dec 01, 2011 | 17.32 | 17.39 | 16.23 | 16.26 | 277,403 | -1.16(-6.64%) |
Nov 30, 2011 | 17.28 | 17.43 | 17.05 | 17.41 | 250,684 | +0.91(+5.50%) |
Nov 29, 2011 | 16.31 | 16.51 | 16.02 | 16.50 | 194,541 | +0.28(+1.70%) |
Nov 28, 2011 | 16.06 | 16.25 | 15.94 | 16.23 | 153,146 | +0.74(+4.80%) |
Nov 25, 2011 | 15.65 | 15.94 | 15.47 | 15.49 | 35,855 | -0.21(-1.34%) |
Nov 23, 2011 | 16.06 | 16.07 | 15.52 | 15.70 | 153,034 | -0.50(-3.06%) |
Nov 22, 2011 | 16.30 | 16.39 | 15.98 | 16.19 | 137,857 | -0.10(-0.62%) |
Nov 21, 2011 | 16.81 | 16.87 | 16.17 | 16.29 | 165,834 | -0.79(-4.62%) |
Nov 18, 2011 | 17.27 | 17.40 | 17.06 | 17.08 | 82,479 | -0.17(-0.96%) |
Nov 17, 2011 | 17.57 | 17.73 | 17.09 | 17.25 | 202,526 | -0.33(-1.88%) |
Nov 16, 2011 | 17.28 | 17.99 | 17.14 | 17.58 | 212,339 | +0.13(+0.74%) |
Nov 15, 2011 | 16.96 | 17.62 | 16.96 | 17.45 | 275,403 | +0.42(+2.48%) |
Nov 14, 2011 | 16.88 | 17.08 | 16.66 | 17.03 | 195,666 | -0.11(-0.64%) |
Nov 11, 2011 | 16.84 | 17.18 | 16.84 | 17.14 | 98,229 | +0.52(+3.15%) |
Nov 10, 2011 | 16.91 | 16.96 | 16.44 | 16.61 | 151,670 | +0.02(+0.11%) |
Nov 09, 2011 | 17.40 | 17.55 | 16.54 | 16.60 | 210,303 | -1.24(-6.94%) |
Nov 08, 2011 | 17.38 | 17.89 | 17.06 | 17.84 | 196,895 | +0.52(+3.02%) |
Nov 07, 2011 | 17.42 | 17.75 | 17.27 | 17.31 | 193,156 | -0.21(-1.20%) |
Nov 04, 2011 | 17.20 | 17.61 | 17.08 | 17.52 | 140,135 | +0.13(+0.74%) |
Nov 03, 2011 | 17.22 | 17.49 | 16.81 | 17.39 | 209,773 | +0.20(+1.17%) |
Nov 02, 2011 | 17.17 | 17.43 | 16.94 | 17.19 | 112,316 | +0.41(+2.46%) |
Nov 01, 2011 | 16.57 | 16.96 | 16.40 | 16.78 | 238,146 | -0.64(-3.69%) |
Oct 31, 2011 | 17.69 | 17.73 | 17.17 | 17.42 | 225,071 | -0.52(-2.91%) |
Oct 28, 2011 | 17.91 | 18.06 | 17.56 | 17.95 | 162,331 | -0.12(-0.66%) |
Oct 27, 2011 | 17.95 | 18.21 | 17.63 | 18.06 | 346,619 | +0.90(+5.24%) |
Oct 26, 2011 | 17.38 | 17.41 | 16.76 | 17.17 | 150,595 | +0.12(+0.70%) |
Oct 25, 2011 | 17.52 | 17.71 | 17.02 | 17.05 | 214,587 | -0.54(-3.08%) |
Oct 24, 2011 | 17.50 | 17.71 | 17.17 | 17.59 | 381,839 | +0.31(+1.81%) |
Oct 21, 2011 | 17.45 | 17.60 | 17.07 | 17.28 | 256,554 | +0.07(+0.43%) |
Oct 20, 2011 | 17.51 | 17.67 | 16.74 | 17.20 | 163,207 | -0.37(-2.09%) |
Oct 19, 2011 | 17.76 | 18.15 | 17.45 | 17.57 | 103,590 | -0.18(-1.03%) |
Oct 18, 2011 | 17.23 | 17.93 | 17.00 | 17.75 | 283,804 | +0.61(+3.53%) |
Oct 17, 2011 | 17.33 | 17.33 | 17.03 | 17.15 | 201,450 | -0.37(-2.09%) |
Oct 14, 2011 | 17.66 | 17.81 | 17.38 | 17.51 | 132,261 | +0.07(+0.42%) |
Oct 13, 2011 | 17.52 | 17.58 | 17.29 | 17.44 | 159,581 | -0.11(-0.63%) |
Oct 12, 2011 | 17.39 | 17.73 | 17.34 | 17.55 | 289,052 | +0.37(+2.14%) |
Oct 11, 2011 | 17.33 | 17.33 | 16.76 | 17.18 | 237,921 | -0.36(-2.04%) |
Oct 10, 2011 | 16.84 | 17.55 | 16.75 | 17.54 | 421,726 | +1.02(+6.16%) |
Oct 07, 2011 | 16.50 | 16.84 | 16.17 | 16.52 | 683,371 | +0.06(+0.33%) |
Oct 06, 2011 | 16.33 | 16.56 | 16.27 | 16.47 | 343,911 | +0.73(+4.66%) |
Oct 05, 2011 | 15.50 | 15.79 | 15.24 | 15.73 | 528,062 | +0.18(+1.18%) |
Oct 04, 2011 | 13.98 | 15.59 | 13.73 | 15.55 | 471,955 | +1.39(+9.78%) |