Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.25 | 16.64 | 16.16 | 16.57 | 111,393 | +0.25(+1.52%) |
Dec 29, 2011 | 16.44 | 16.52 | 16.07 | 16.32 | 260,775 | -0.11(-0.67%) |
Dec 28, 2011 | 16.93 | 16.93 | 16.32 | 16.43 | 142,466 | -0.50(-2.93%) |
Dec 27, 2011 | 16.38 | 16.98 | 16.38 | 16.93 | 110,912 | +0.43(+2.62%) |
Dec 23, 2011 | 16.60 | 16.71 | 16.45 | 16.50 | 106,929 | -0.23(-1.37%) |
Dec 21, 2011 | 16.32 | 16.73 | 16.13 | 16.73 | 235,357 | +0.33(+2.02%) |
Dec 20, 2011 | 16.15 | 16.44 | 15.98 | 16.39 | 232,823 | +0.48(+3.00%) |
Dec 19, 2011 | 15.50 | 16.03 | 15.50 | 15.92 | 311,001 | +0.39(+2.49%) |
Dec 16, 2011 | 15.78 | 15.83 | 15.22 | 15.53 | 228,376 | -0.15(-0.94%) |
Dec 15, 2011 | 15.51 | 15.86 | 15.41 | 15.68 | 232,773 | +0.35(+2.28%) |
Dec 14, 2011 | 15.78 | 15.82 | 15.26 | 15.33 | 307,430 | -0.65(-4.08%) |
Dec 13, 2011 | 16.42 | 16.61 | 15.91 | 15.98 | 176,269 | -0.33(-2.03%) |
Dec 12, 2011 | 16.50 | 16.64 | 15.93 | 16.31 | 124,530 | -0.48(-2.85%) |
Dec 09, 2011 | 16.34 | 16.87 | 16.31 | 16.79 | 125,767 | +0.51(+3.16%) |
Dec 08, 2011 | 16.84 | 16.84 | 16.22 | 16.28 | 127,319 | -0.70(-4.11%) |
Dec 07, 2011 | 16.91 | 17.10 | 16.70 | 16.97 | 97,856 | -0.04(-0.22%) |
Dec 06, 2011 | 16.72 | 17.16 | 16.55 | 17.01 | 157,738 | +0.33(+1.98%) |
Dec 05, 2011 | 16.80 | 17.07 | 16.55 | 16.68 | 265,736 | +0.16(+0.95%) |
Dec 02, 2011 | 16.48 | 16.69 | 16.31 | 16.52 | 120,584 | +0.24(+1.47%) |
Dec 01, 2011 | 17.35 | 17.42 | 16.26 | 16.28 | 276,942 | -1.16(-6.64%) |
Nov 30, 2011 | 17.31 | 17.46 | 17.07 | 17.44 | 250,267 | +0.91(+5.50%) |
Nov 29, 2011 | 16.34 | 16.54 | 16.05 | 16.53 | 194,217 | +0.28(+1.70%) |
Nov 28, 2011 | 16.08 | 16.28 | 15.96 | 16.26 | 152,891 | +0.74(+4.80%) |
Nov 25, 2011 | 15.68 | 15.96 | 15.49 | 15.51 | 35,796 | -0.21(-1.34%) |
Nov 23, 2011 | 16.08 | 16.10 | 15.55 | 15.72 | 152,780 | -0.50(-3.06%) |
Nov 22, 2011 | 16.33 | 16.41 | 16.01 | 16.22 | 137,627 | -0.10(-0.62%) |
Nov 21, 2011 | 16.84 | 16.90 | 16.20 | 16.32 | 165,558 | -0.79(-4.62%) |
Nov 18, 2011 | 17.30 | 17.43 | 17.08 | 17.11 | 82,342 | -0.17(-0.96%) |
Nov 17, 2011 | 17.60 | 17.75 | 17.12 | 17.28 | 202,189 | -0.33(-1.88%) |
Nov 16, 2011 | 17.31 | 18.02 | 17.17 | 17.61 | 211,986 | +0.13(+0.74%) |
Nov 15, 2011 | 16.99 | 17.64 | 16.99 | 17.48 | 274,945 | +0.42(+2.48%) |
Nov 14, 2011 | 16.91 | 17.11 | 16.69 | 17.06 | 195,340 | -0.11(-0.64%) |
Nov 11, 2011 | 16.86 | 17.21 | 16.86 | 17.17 | 98,066 | +0.52(+3.15%) |
Nov 10, 2011 | 16.94 | 16.99 | 16.47 | 16.64 | 151,418 | +0.02(+0.11%) |
Nov 09, 2011 | 17.43 | 17.58 | 16.57 | 16.62 | 209,953 | -1.24(-6.94%) |
Nov 08, 2011 | 17.41 | 17.92 | 17.08 | 17.86 | 196,568 | +0.52(+3.02%) |
Nov 07, 2011 | 17.45 | 17.78 | 17.30 | 17.34 | 192,835 | -0.21(-1.20%) |
Nov 04, 2011 | 17.23 | 17.64 | 17.11 | 17.55 | 139,902 | +0.13(+0.74%) |
Nov 03, 2011 | 17.25 | 17.52 | 16.84 | 17.42 | 209,424 | +0.20(+1.17%) |
Nov 02, 2011 | 17.19 | 17.46 | 16.96 | 17.22 | 112,129 | +0.41(+2.46%) |
Nov 01, 2011 | 16.60 | 16.99 | 16.43 | 16.81 | 237,750 | -0.64(-3.69%) |
Oct 31, 2011 | 17.72 | 17.75 | 17.20 | 17.45 | 224,697 | -0.52(-2.91%) |
Oct 28, 2011 | 17.94 | 18.09 | 17.59 | 17.98 | 162,061 | -0.12(-0.66%) |
Oct 27, 2011 | 17.98 | 18.24 | 17.66 | 18.09 | 346,042 | +0.90(+5.24%) |
Oct 26, 2011 | 17.41 | 17.44 | 16.79 | 17.19 | 150,345 | +0.12(+0.70%) |
Oct 25, 2011 | 17.55 | 17.74 | 17.05 | 17.07 | 214,230 | -0.54(-3.08%) |
Oct 24, 2011 | 17.53 | 17.74 | 17.20 | 17.62 | 381,204 | +0.31(+1.81%) |
Oct 21, 2011 | 17.48 | 17.63 | 17.10 | 17.30 | 256,127 | +0.07(+0.43%) |
Oct 20, 2011 | 17.54 | 17.70 | 16.77 | 17.23 | 162,936 | -0.37(-2.09%) |
Oct 19, 2011 | 17.79 | 18.18 | 17.48 | 17.60 | 103,418 | -0.18(-1.03%) |
Oct 18, 2011 | 17.26 | 17.96 | 17.03 | 17.78 | 283,332 | +0.61(+3.53%) |
Oct 17, 2011 | 17.36 | 17.36 | 17.06 | 17.18 | 201,115 | -0.37(-2.10%) |
Oct 14, 2011 | 17.69 | 17.84 | 17.41 | 17.54 | 132,041 | +0.07(+0.42%) |
Oct 13, 2011 | 17.55 | 17.61 | 17.32 | 17.47 | 159,315 | -0.11(-0.63%) |
Oct 12, 2011 | 17.41 | 17.75 | 17.36 | 17.58 | 288,571 | +0.37(+2.14%) |
Oct 11, 2011 | 17.36 | 17.36 | 16.79 | 17.21 | 237,525 | -0.36(-2.04%) |
Oct 10, 2011 | 16.86 | 17.58 | 16.78 | 17.57 | 421,024 | +1.02(+6.16%) |
Oct 07, 2011 | 16.53 | 16.86 | 16.20 | 16.55 | 682,235 | +0.06(+0.33%) |
Oct 06, 2011 | 16.36 | 16.59 | 16.29 | 16.50 | 343,339 | +0.74(+4.66%) |
Oct 05, 2011 | 15.52 | 15.82 | 15.26 | 15.76 | 527,183 | +0.18(+1.18%) |
Oct 04, 2011 | 14.01 | 15.61 | 13.75 | 15.58 | 471,170 | +1.39(+9.78%) |