Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.48 | 17.65 | 17.44 | 17.55 | 193,549 | +0.03(+0.19%) |
Dec 29, 2011 | 17.42 | 17.83 | 17.42 | 17.52 | 163,928 | +0.14(+0.82%) |
Dec 28, 2011 | 17.73 | 17.79 | 17.32 | 17.37 | 271,581 | -0.34(-1.90%) |
Dec 27, 2011 | 17.64 | 17.81 | 17.37 | 17.71 | 166,747 | +0.03(+0.19%) |
Dec 23, 2011 | 17.58 | 17.69 | 17.55 | 17.68 | 122,538 | +0.06(+0.33%) |
Dec 21, 2011 | 17.49 | 17.62 | 17.24 | 17.62 | 349,515 | +0.08(+0.48%) |
Dec 20, 2011 | 17.42 | 17.59 | 17.36 | 17.53 | 404,349 | +0.45(+2.60%) |
Dec 19, 2011 | 17.39 | 17.78 | 17.06 | 17.09 | 445,871 | -0.17(-0.97%) |
Dec 16, 2011 | 17.26 | 17.40 | 17.13 | 17.26 | 877,796 | +0.17(+0.98%) |
Dec 15, 2011 | 17.11 | 17.27 | 16.90 | 17.09 | 398,753 | +0.24(+1.39%) |
Dec 14, 2011 | 17.00 | 17.17 | 16.81 | 16.85 | 482,893 | -0.30(-1.76%) |
Dec 13, 2011 | 17.61 | 17.75 | 17.10 | 17.16 | 452,080 | -0.30(-1.73%) |
Dec 12, 2011 | 17.40 | 17.55 | 17.26 | 17.46 | 524,862 | -0.16(-0.91%) |
Dec 09, 2011 | 17.34 | 17.72 | 17.32 | 17.62 | 492,110 | +0.38(+2.19%) |
Dec 08, 2011 | 17.56 | 17.96 | 17.19 | 17.24 | 409,540 | -0.38(-2.14%) |
Dec 07, 2011 | 17.58 | 17.85 | 17.33 | 17.62 | 712,121 | -0.11(-0.62%) |
Dec 06, 2011 | 17.72 | 17.84 | 17.50 | 17.73 | 398,775 | -0.06(-0.33%) |
Dec 05, 2011 | 17.54 | 17.80 | 17.48 | 17.79 | 515,279 | +0.46(+2.67%) |
Dec 02, 2011 | 17.11 | 17.34 | 17.06 | 17.32 | 428,718 | +0.48(+2.84%) |
Dec 01, 2011 | 17.11 | 17.20 | 16.81 | 16.85 | 658,485 | -0.37(-2.15%) |
Nov 30, 2011 | 17.29 | 17.30 | 16.98 | 17.22 | 890,030 | +0.55(+3.27%) |
Nov 29, 2011 | 16.54 | 16.85 | 16.51 | 16.67 | 429,507 | +0.04(+0.25%) |
Nov 28, 2011 | 16.15 | 16.78 | 16.14 | 16.63 | 617,281 | +0.95(+6.05%) |
Nov 25, 2011 | 15.97 | 16.11 | 15.66 | 15.68 | 477,013 | -0.45(-2.81%) |
Nov 23, 2011 | 16.30 | 16.69 | 16.05 | 16.13 | 726,147 | -0.34(-2.04%) |
Nov 22, 2011 | 16.80 | 17.68 | 16.38 | 16.47 | 1,475,966 | -0.43(-2.53%) |
Nov 21, 2011 | 17.10 | 17.11 | 16.52 | 16.90 | 1,203,530 | -0.45(-2.57%) |
Nov 18, 2011 | 17.17 | 17.61 | 17.17 | 17.34 | 584,846 | +0.30(+1.77%) |
Nov 17, 2011 | 17.09 | 17.43 | 16.95 | 17.04 | 248,358 | -0.06(-0.34%) |
Nov 16, 2011 | 17.22 | 17.53 | 17.05 | 17.10 | 283,590 | -0.28(-1.60%) |
Nov 15, 2011 | 16.99 | 17.43 | 16.93 | 17.37 | 216,907 | +0.25(+1.47%) |
Nov 14, 2011 | 17.37 | 17.48 | 17.01 | 17.12 | 247,927 | -0.37(-2.11%) |
Nov 11, 2011 | 17.35 | 17.62 | 16.94 | 17.49 | 211,071 | +0.31(+1.81%) |
Nov 10, 2011 | 17.22 | 17.36 | 16.90 | 17.18 | 239,957 | +0.23(+1.34%) |
Nov 09, 2011 | 17.22 | 17.40 | 16.93 | 16.95 | 288,144 | -0.71(-4.04%) |
Nov 08, 2011 | 17.54 | 17.70 | 17.26 | 17.67 | 249,518 | +0.18(+1.01%) |
Nov 07, 2011 | 17.18 | 17.52 | 16.95 | 17.49 | 275,842 | +0.29(+1.66%) |
Nov 04, 2011 | 17.01 | 17.28 | 16.90 | 17.21 | 165,775 | +0.09(+0.54%) |
Nov 03, 2011 | 17.17 | 17.24 | 16.72 | 17.11 | 408,199 | +0.21(+1.24%) |
Nov 02, 2011 | 16.99 | 17.17 | 16.80 | 16.90 | 383,060 | +0.12(+0.70%) |
Nov 01, 2011 | 16.72 | 17.20 | 16.71 | 16.79 | 365,968 | -0.50(-2.87%) |
Oct 31, 2011 | 17.25 | 17.53 | 17.22 | 17.28 | 220,491 | -0.26(-1.48%) |
Oct 28, 2011 | 17.62 | 18.00 | 17.26 | 17.54 | 446,957 | -0.20(-1.14%) |
Oct 27, 2011 | 17.04 | 17.81 | 16.80 | 17.74 | 686,213 | +1.12(+6.72%) |
Oct 26, 2011 | 16.95 | 17.08 | 16.47 | 16.63 | 497,065 | -0.08(-0.45%) |
Oct 25, 2011 | 16.90 | 16.98 | 16.64 | 16.70 | 370,166 | -0.23(-1.34%) |
Oct 24, 2011 | 16.80 | 17.06 | 16.56 | 16.93 | 474,200 | +0.15(+0.90%) |
Oct 21, 2011 | 16.80 | 16.96 | 16.63 | 16.78 | 548,362 | +0.29(+1.78%) |
Oct 20, 2011 | 16.65 | 16.70 | 16.27 | 16.48 | 180,228 | -0.13(-0.81%) |
Oct 19, 2011 | 16.79 | 16.90 | 16.52 | 16.62 | 310,361 | -0.18(-1.05%) |
Oct 18, 2011 | 16.67 | 16.89 | 16.42 | 16.80 | 706,019 | +0.20(+1.21%) |
Oct 17, 2011 | 17.22 | 17.25 | 16.56 | 16.59 | 465,902 | -0.76(-4.36%) |
Oct 14, 2011 | 17.87 | 17.97 | 17.32 | 17.35 | 470,303 | -0.41(-2.32%) |
Oct 13, 2011 | 17.64 | 17.83 | 17.51 | 17.76 | 239,854 | +0.02(+0.09%) |
Oct 12, 2011 | 17.39 | 17.88 | 17.32 | 17.74 | 262,105 | +0.50(+2.87%) |
Oct 11, 2011 | 17.09 | 17.36 | 17.09 | 17.25 | 391,323 | -0.01(-0.05%) |
Oct 10, 2011 | 16.52 | 17.31 | 16.48 | 17.26 | 406,947 | +0.99(+6.09%) |
Oct 07, 2011 | 16.89 | 16.91 | 16.24 | 16.27 | 392,666 | -0.58(-3.44%) |
Oct 06, 2011 | 16.54 | 16.85 | 16.32 | 16.85 | 400,046 | +0.36(+2.19%) |
Oct 05, 2011 | 16.47 | 16.66 | 16.24 | 16.48 | 560,764 | +0.04(+0.26%) |
Oct 04, 2011 | 16.01 | 16.47 | 15.79 | 16.44 | 1,221,283 | +0.27(+1.66%) |