Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.38 | 16.75 | 16.35 | 16.42 | 594,665 | +0.08(+0.47%) |
Dec 29, 2011 | 15.89 | 16.40 | 15.84 | 16.35 | 321,127 | +0.44(+2.80%) |
Dec 28, 2011 | 16.42 | 16.44 | 15.83 | 15.90 | 293,373 | -0.58(-3.49%) |
Dec 27, 2011 | 16.15 | 16.55 | 16.13 | 16.48 | 419,818 | +0.21(+1.30%) |
Dec 23, 2011 | 16.15 | 16.38 | 16.14 | 16.26 | 373,544 | +0.18(+1.12%) |
Dec 21, 2011 | 15.91 | 16.16 | 15.86 | 16.09 | 427,906 | +0.11(+0.72%) |
Dec 20, 2011 | 15.85 | 16.27 | 15.71 | 15.97 | 738,773 | +0.56(+3.63%) |
Dec 19, 2011 | 15.89 | 15.98 | 15.38 | 15.41 | 673,121 | -0.42(-2.66%) |
Dec 16, 2011 | 15.94 | 16.29 | 15.65 | 15.83 | 488,117 | +0.09(+0.57%) |
Dec 15, 2011 | 16.06 | 16.10 | 15.58 | 15.74 | 612,685 | -0.05(-0.31%) |
Dec 14, 2011 | 15.69 | 15.97 | 15.64 | 15.79 | 933,343 | -0.13(-0.82%) |
Dec 13, 2011 | 16.30 | 16.51 | 15.78 | 15.92 | 428,813 | -0.24(-1.46%) |
Dec 12, 2011 | 16.48 | 16.48 | 15.94 | 16.16 | 654,856 | -0.59(-3.51%) |
Dec 09, 2011 | 16.55 | 16.86 | 16.31 | 16.75 | 491,547 | +0.22(+1.36%) |
Dec 08, 2011 | 17.13 | 17.13 | 16.49 | 16.52 | 551,884 | -0.82(-4.73%) |
Dec 07, 2011 | 17.24 | 17.42 | 17.08 | 17.34 | 493,269 | -0.06(-0.33%) |
Dec 06, 2011 | 17.22 | 17.48 | 17.06 | 17.40 | 740,657 | +0.14(+0.80%) |
Dec 05, 2011 | 17.33 | 17.43 | 17.11 | 17.26 | 1,155,253 | +0.31(+1.81%) |
Dec 02, 2011 | 17.13 | 17.26 | 16.75 | 16.95 | 818,491 | +0.11(+0.65%) |
Dec 01, 2011 | 17.17 | 17.26 | 16.79 | 16.84 | 595,346 | -0.30(-1.74%) |
Nov 30, 2011 | 16.74 | 17.26 | 16.48 | 17.14 | 937,873 | +1.08(+6.73%) |
Nov 29, 2011 | 16.33 | 16.33 | 15.95 | 16.06 | 1,451,152 | -0.17(-1.05%) |
Nov 28, 2011 | 16.27 | 16.52 | 16.09 | 16.23 | 978,189 | +0.73(+4.70%) |
Nov 25, 2011 | 15.46 | 15.81 | 15.46 | 15.50 | 394,870 | -0.06(-0.39%) |
Nov 23, 2011 | 16.06 | 16.17 | 15.54 | 15.56 | 765,301 | -0.67(-4.14%) |
Nov 22, 2011 | 16.42 | 16.69 | 16.15 | 16.23 | 548,779 | -0.21(-1.29%) |
Nov 21, 2011 | 16.51 | 16.61 | 16.14 | 16.45 | 806,567 | -0.41(-2.42%) |
Nov 18, 2011 | 17.50 | 17.50 | 16.85 | 16.85 | 712,598 | -0.52(-3.00%) |
Nov 17, 2011 | 17.59 | 17.78 | 17.12 | 17.38 | 1,765,918 | -0.29(-1.64%) |
Nov 16, 2011 | 17.49 | 17.86 | 17.37 | 17.66 | 1,975,257 | -0.09(-0.53%) |
Nov 15, 2011 | 17.62 | 17.98 | 17.51 | 17.76 | 1,188,696 | -0.02(-0.09%) |
Nov 14, 2011 | 17.61 | 18.02 | 17.60 | 17.77 | 1,227,035 | +0.00(+0.00%) |
Nov 11, 2011 | 17.24 | 17.93 | 17.16 | 17.77 | 1,830,187 | +0.90(+5.31%) |
Nov 10, 2011 | 16.70 | 17.00 | 16.52 | 16.88 | 1,850,987 | +0.52(+3.19%) |
Nov 09, 2011 | 16.09 | 16.55 | 15.91 | 16.36 | 1,500,550 | +0.00(+0.00%) |
Nov 08, 2011 | 16.21 | 16.44 | 15.72 | 16.36 | 1,021,950 | +0.33(+2.06%) |
Nov 07, 2011 | 16.16 | 16.22 | 15.59 | 16.03 | 444,412 | -0.18(-1.13%) |
Nov 04, 2011 | 16.07 | 16.38 | 15.84 | 16.21 | 533,688 | -0.13(-0.77%) |
Nov 03, 2011 | 16.07 | 16.57 | 15.64 | 16.34 | 1,050,193 | +0.54(+3.43%) |
Nov 02, 2011 | 16.06 | 16.16 | 15.56 | 15.79 | 482,679 | +0.20(+1.31%) |
Nov 01, 2011 | 15.50 | 16.37 | 14.32 | 15.59 | 1,062,809 | -1.20(-7.13%) |
Oct 31, 2011 | 17.18 | 17.48 | 16.78 | 16.79 | 793,703 | -0.79(-4.47%) |
Oct 28, 2011 | 17.30 | 17.63 | 17.19 | 17.58 | 468,452 | +0.16(+0.94%) |
Oct 27, 2011 | 16.89 | 17.68 | 16.86 | 17.41 | 790,261 | +1.30(+8.07%) |
Oct 26, 2011 | 15.78 | 16.19 | 15.40 | 16.11 | 939,939 | +0.70(+4.52%) |
Oct 25, 2011 | 15.57 | 15.77 | 15.40 | 15.42 | 1,377,613 | -0.24(-1.51%) |
Oct 24, 2011 | 15.38 | 15.89 | 15.32 | 15.65 | 1,099,812 | +0.32(+2.10%) |
Oct 21, 2011 | 14.98 | 15.42 | 14.73 | 15.33 | 1,134,010 | +0.69(+4.73%) |
Oct 20, 2011 | 14.88 | 14.95 | 14.22 | 14.64 | 833,882 | -0.19(-1.26%) |
Oct 19, 2011 | 15.70 | 15.75 | 14.78 | 14.83 | 722,097 | -0.86(-5.46%) |
Oct 18, 2011 | 15.55 | 16.05 | 15.24 | 15.68 | 1,693,234 | +0.04(+0.26%) |
Oct 17, 2011 | 15.74 | 15.90 | 15.43 | 15.64 | 1,375,485 | -0.26(-1.61%) |
Oct 14, 2011 | 15.33 | 15.99 | 15.23 | 15.90 | 867,913 | +0.90(+5.98%) |
Oct 13, 2011 | 15.41 | 15.49 | 14.78 | 15.00 | 970,143 | -0.57(-3.69%) |
Oct 12, 2011 | 15.68 | 15.83 | 15.43 | 15.57 | 1,016,574 | +0.00(+0.00%) |
Oct 11, 2011 | 15.38 | 15.93 | 15.38 | 15.57 | 564,540 | -0.02(-0.10%) |
Oct 10, 2011 | 14.99 | 15.66 | 14.99 | 15.59 | 971,520 | +0.98(+6.72%) |
Oct 07, 2011 | 15.24 | 15.30 | 14.34 | 14.61 | 527,061 | -0.50(-3.32%) |
Oct 06, 2011 | 14.67 | 15.11 | 14.63 | 15.11 | 1,120,171 | +0.59(+4.10%) |
Oct 05, 2011 | 14.04 | 14.64 | 13.87 | 14.52 | 1,374,245 | +0.52(+3.73%) |
Oct 04, 2011 | 13.00 | 14.00 | 12.74 | 13.99 | 2,003,539 | +0.83(+6.31%) |