Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.17 | 17.17 | 16.63 | 16.84 | 167,373 | -0.38(-2.21%) |
Dec 29, 2011 | 16.63 | 17.28 | 16.48 | 17.22 | 99,204 | +0.69(+4.17%) |
Dec 28, 2011 | 17.19 | 17.19 | 16.42 | 16.53 | 146,398 | -0.68(-3.95%) |
Dec 27, 2011 | 16.99 | 17.50 | 16.88 | 17.21 | 140,753 | +0.11(+0.64%) |
Dec 23, 2011 | 17.08 | 17.27 | 17.03 | 17.10 | 68,910 | +0.09(+0.53%) |
Dec 21, 2011 | 16.72 | 17.07 | 16.61 | 17.01 | 76,477 | +0.20(+1.19%) |
Dec 20, 2011 | 16.48 | 16.83 | 16.39 | 16.81 | 129,019 | +0.60(+3.70%) |
Dec 19, 2011 | 16.68 | 16.76 | 16.19 | 16.21 | 119,390 | -0.40(-2.41%) |
Dec 16, 2011 | 16.62 | 16.97 | 16.19 | 16.61 | 428,883 | +0.10(+0.61%) |
Dec 15, 2011 | 16.65 | 16.69 | 16.30 | 16.51 | 138,570 | +0.06(+0.36%) |
Dec 14, 2011 | 16.54 | 16.77 | 16.35 | 16.45 | 130,193 | -0.16(-0.96%) |
Dec 13, 2011 | 17.18 | 17.47 | 16.58 | 16.61 | 163,828 | -0.43(-2.52%) |
Dec 12, 2011 | 17.11 | 17.19 | 16.87 | 17.04 | 252,343 | -0.38(-2.18%) |
Dec 09, 2011 | 16.86 | 17.57 | 16.86 | 17.42 | 167,116 | +0.60(+3.57%) |
Dec 08, 2011 | 17.23 | 17.35 | 16.80 | 16.82 | 105,443 | -0.53(-3.05%) |
Dec 07, 2011 | 17.54 | 17.54 | 17.20 | 17.35 | 219,093 | -0.24(-1.36%) |
Dec 06, 2011 | 17.66 | 17.71 | 17.25 | 17.59 | 200,266 | -0.12(-0.68%) |
Dec 05, 2011 | 17.70 | 17.85 | 17.58 | 17.71 | 175,120 | +0.14(+0.80%) |
Dec 02, 2011 | 17.10 | 17.67 | 17.00 | 17.57 | 193,162 | +0.60(+3.54%) |
Dec 01, 2011 | 17.03 | 17.29 | 16.91 | 16.97 | 131,325 | -0.07(-0.41%) |
Nov 30, 2011 | 16.33 | 17.10 | 16.33 | 17.04 | 275,298 | +1.18(+7.44%) |
Nov 29, 2011 | 16.01 | 16.07 | 15.69 | 15.86 | 309,417 | -0.15(-0.94%) |
Nov 28, 2011 | 15.87 | 16.15 | 15.72 | 16.01 | 282,598 | +0.58(+3.76%) |
Nov 25, 2011 | 15.44 | 15.61 | 15.42 | 15.43 | 75,915 | -0.05(-0.32%) |
Nov 23, 2011 | 15.35 | 15.61 | 15.14 | 15.48 | 316,164 | -0.03(-0.19%) |
Nov 22, 2011 | 15.72 | 15.97 | 15.42 | 15.51 | 248,110 | -0.24(-1.52%) |
Nov 21, 2011 | 16.03 | 16.03 | 15.66 | 15.75 | 182,350 | -0.58(-3.55%) |
Nov 18, 2011 | 16.22 | 16.44 | 16.22 | 16.33 | 167,723 | +0.13(+0.80%) |
Nov 17, 2011 | 16.50 | 16.52 | 15.99 | 16.20 | 165,622 | -0.31(-1.88%) |
Nov 16, 2011 | 16.54 | 16.89 | 16.32 | 16.51 | 106,646 | -0.21(-1.26%) |
Nov 15, 2011 | 16.50 | 16.96 | 16.43 | 16.72 | 124,297 | +0.08(+0.48%) |
Nov 14, 2011 | 16.79 | 16.96 | 16.53 | 16.64 | 161,006 | -0.21(-1.25%) |
Nov 11, 2011 | 16.84 | 17.19 | 16.80 | 16.85 | 144,594 | +0.15(+0.90%) |
Nov 10, 2011 | 16.95 | 17.08 | 16.64 | 16.70 | 265,660 | -0.04(-0.24%) |
Nov 09, 2011 | 17.07 | 17.20 | 16.60 | 16.74 | 324,620 | -0.76(-4.34%) |
Nov 08, 2011 | 17.70 | 17.73 | 17.16 | 17.50 | 187,121 | -0.10(-0.57%) |
Nov 07, 2011 | 17.83 | 17.95 | 17.09 | 17.60 | 273,962 | -0.30(-1.68%) |
Nov 04, 2011 | 18.58 | 18.84 | 17.74 | 17.90 | 356,404 | -0.68(-3.66%) |
Nov 03, 2011 | 18.45 | 18.68 | 18.10 | 18.58 | 157,016 | +0.33(+1.81%) |
Nov 02, 2011 | 18.59 | 18.68 | 17.95 | 18.25 | 148,634 | -0.05(-0.27%) |
Nov 01, 2011 | 18.09 | 18.80 | 18.09 | 18.30 | 165,568 | -0.56(-2.97%) |
Oct 31, 2011 | 18.88 | 19.30 | 18.30 | 18.86 | 177,296 | -0.31(-1.62%) |
Oct 28, 2011 | 19.61 | 19.77 | 19.15 | 19.17 | 191,231 | -0.47(-2.39%) |
Oct 27, 2011 | 19.43 | 19.70 | 18.92 | 19.64 | 236,503 | +0.82(+4.36%) |
Oct 26, 2011 | 18.86 | 18.88 | 18.28 | 18.82 | 231,372 | +0.28(+1.51%) |
Oct 25, 2011 | 18.76 | 18.93 | 18.49 | 18.54 | 198,242 | -0.41(-2.16%) |
Oct 24, 2011 | 19.02 | 19.22 | 18.86 | 18.95 | 249,164 | +0.05(+0.26%) |
Oct 21, 2011 | 18.61 | 18.91 | 18.44 | 18.90 | 111,244 | +0.57(+3.11%) |
Oct 20, 2011 | 18.37 | 18.42 | 17.64 | 18.33 | 133,071 | -0.01(-0.05%) |
Oct 19, 2011 | 18.70 | 18.79 | 18.11 | 18.34 | 110,162 | -0.32(-1.71%) |
Oct 18, 2011 | 18.33 | 19.10 | 18.13 | 18.66 | 210,809 | +0.34(+1.86%) |
Oct 17, 2011 | 19.09 | 19.32 | 17.94 | 18.32 | 161,363 | -0.88(-4.58%) |
Oct 14, 2011 | 18.87 | 19.31 | 18.43 | 19.20 | 132,256 | +0.50(+2.67%) |
Oct 13, 2011 | 18.55 | 18.78 | 18.35 | 18.70 | 111,660 | +0.01(+0.05%) |
Oct 12, 2011 | 18.62 | 18.89 | 18.47 | 18.69 | 164,821 | +0.20(+1.08%) |
Oct 11, 2011 | 18.32 | 18.77 | 18.12 | 18.49 | 136,473 | +0.08(+0.43%) |
Oct 10, 2011 | 18.43 | 18.63 | 18.08 | 18.41 | 190,840 | +0.28(+1.54%) |
Oct 07, 2011 | 18.99 | 18.99 | 18.11 | 18.13 | 335,124 | -0.72(-3.82%) |
Oct 06, 2011 | 17.87 | 18.89 | 17.83 | 18.85 | 580,552 | +1.87(+11.01%) |
Oct 05, 2011 | 16.34 | 17.10 | 15.91 | 16.98 | 375,509 | +0.73(+4.49%) |
Oct 04, 2011 | 16.89 | 17.24 | 15.88 | 16.25 | 543,731 | -0.88(-5.14%) |