Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.90 | 19.00 | 18.26 | 18.83 | 140,091 | -0.15(-0.79%) |
Dec 29, 2011 | 18.60 | 19.33 | 18.31 | 18.98 | 211,111 | +0.40(+2.15%) |
Dec 28, 2011 | 18.64 | 18.69 | 18.42 | 18.58 | 226,925 | -0.02(-0.11%) |
Dec 27, 2011 | 18.50 | 18.69 | 18.48 | 18.60 | 169,484 | +0.00(+0.00%) |
Dec 23, 2011 | 18.75 | 18.88 | 18.48 | 18.60 | 187,710 | +0.15(+0.81%) |
Dec 21, 2011 | 18.17 | 18.58 | 17.93 | 18.45 | 167,800 | +0.23(+1.26%) |
Dec 20, 2011 | 17.96 | 18.23 | 17.68 | 18.22 | 445,498 | +0.61(+3.46%) |
Dec 19, 2011 | 17.61 | 17.91 | 17.42 | 17.61 | 476,992 | +0.09(+0.51%) |
Dec 16, 2011 | 17.82 | 17.99 | 17.37 | 17.52 | 778,274 | -0.14(-0.79%) |
Dec 15, 2011 | 18.14 | 18.14 | 17.56 | 17.66 | 381,962 | -0.20(-1.12%) |
Dec 14, 2011 | 18.29 | 18.53 | 17.81 | 17.86 | 485,944 | -0.58(-3.15%) |
Dec 13, 2011 | 18.45 | 18.74 | 18.19 | 18.44 | 536,265 | +0.08(+0.44%) |
Dec 12, 2011 | 18.24 | 18.60 | 18.24 | 18.36 | 283,341 | -0.15(-0.81%) |
Dec 09, 2011 | 17.86 | 18.61 | 17.64 | 18.51 | 297,428 | +0.72(+4.05%) |
Dec 08, 2011 | 18.46 | 18.56 | 17.75 | 17.79 | 318,211 | -0.82(-4.41%) |
Dec 07, 2011 | 18.84 | 18.84 | 18.15 | 18.61 | 280,796 | -0.33(-1.74%) |
Dec 06, 2011 | 18.73 | 19.14 | 18.65 | 18.94 | 259,633 | +0.19(+1.01%) |
Dec 05, 2011 | 18.89 | 19.10 | 18.53 | 18.75 | 320,078 | +0.11(+0.59%) |
Dec 02, 2011 | 18.39 | 18.83 | 18.08 | 18.64 | 638,966 | +0.44(+2.42%) |
Dec 01, 2011 | 18.47 | 18.47 | 17.86 | 18.20 | 467,816 | -0.38(-2.05%) |
Nov 30, 2011 | 18.61 | 19.06 | 18.36 | 18.58 | 589,452 | +0.58(+3.22%) |
Nov 29, 2011 | 17.72 | 18.10 | 17.72 | 18.00 | 319,721 | +0.00(+0.00%) |
Nov 28, 2011 | 17.89 | 18.21 | 17.59 | 18.00 | 296,598 | +0.64(+3.69%) |
Nov 25, 2011 | 17.25 | 17.52 | 17.25 | 17.36 | 177,317 | +0.09(+0.52%) |
Nov 23, 2011 | 17.33 | 17.56 | 17.24 | 17.27 | 361,861 | -0.26(-1.48%) |
Nov 22, 2011 | 17.37 | 17.83 | 17.18 | 17.53 | 203,625 | +0.17(+0.98%) |
Nov 21, 2011 | 17.03 | 17.55 | 17.03 | 17.36 | 418,245 | -0.04(-0.23%) |
Nov 18, 2011 | 17.71 | 18.13 | 17.15 | 17.40 | 364,253 | -0.31(-1.75%) |
Nov 17, 2011 | 17.74 | 18.02 | 17.63 | 17.71 | 247,772 | -0.09(-0.51%) |
Nov 16, 2011 | 18.51 | 18.51 | 17.75 | 17.80 | 582,494 | -0.90(-4.81%) |
Nov 15, 2011 | 18.05 | 18.88 | 17.87 | 18.70 | 421,684 | +0.52(+2.87%) |
Nov 14, 2011 | 18.40 | 18.47 | 17.96 | 18.18 | 344,872 | -0.36(-1.96%) |
Nov 11, 2011 | 17.56 | 18.56 | 17.45 | 18.54 | 464,777 | +1.24(+7.17%) |
Nov 10, 2011 | 17.18 | 17.34 | 16.98 | 17.30 | 279,748 | +0.30(+1.76%) |
Nov 09, 2011 | 17.09 | 17.44 | 16.95 | 17.00 | 474,118 | -0.57(-3.24%) |
Nov 08, 2011 | 17.01 | 17.65 | 16.49 | 17.57 | 557,690 | +0.66(+3.90%) |
Nov 07, 2011 | 16.90 | 17.14 | 16.47 | 16.91 | 669,858 | -0.09(-0.53%) |
Nov 04, 2011 | 14.99 | 17.19 | 14.99 | 17.00 | 1,194,774 | +2.15(+14.48%) |
Nov 03, 2011 | 15.63 | 15.85 | 14.14 | 14.85 | 1,358,238 | -0.56(-3.63%) |
Nov 02, 2011 | 15.33 | 15.57 | 14.94 | 15.41 | 648,220 | +0.27(+1.78%) |
Nov 01, 2011 | 15.60 | 16.19 | 14.70 | 15.14 | 732,140 | -1.18(-7.23%) |
Oct 31, 2011 | 16.17 | 16.55 | 16.17 | 16.32 | 310,883 | -0.16(-0.97%) |
Oct 28, 2011 | 16.15 | 16.82 | 16.15 | 16.48 | 318,662 | +0.27(+1.67%) |
Oct 27, 2011 | 15.83 | 16.24 | 15.32 | 16.21 | 732,163 | +0.99(+6.50%) |
Oct 26, 2011 | 15.58 | 15.77 | 15.09 | 15.22 | 417,788 | -0.08(-0.52%) |
Oct 25, 2011 | 16.31 | 16.50 | 15.26 | 15.30 | 251,240 | -1.10(-6.71%) |
Oct 24, 2011 | 16.02 | 16.54 | 15.96 | 16.40 | 330,732 | +0.39(+2.44%) |
Oct 21, 2011 | 15.88 | 16.03 | 15.68 | 16.01 | 356,941 | +0.44(+2.83%) |
Oct 20, 2011 | 15.66 | 15.80 | 15.32 | 15.57 | 384,126 | -0.09(-0.57%) |
Oct 19, 2011 | 15.57 | 16.07 | 15.38 | 15.66 | 321,467 | +0.12(+0.77%) |
Oct 18, 2011 | 14.99 | 15.67 | 14.82 | 15.54 | 324,397 | +0.59(+3.95%) |
Oct 17, 2011 | 15.17 | 15.37 | 14.90 | 14.95 | 226,926 | -0.42(-2.73%) |
Oct 14, 2011 | 15.24 | 15.38 | 14.99 | 15.37 | 240,120 | +0.33(+2.19%) |
Oct 13, 2011 | 15.30 | 15.48 | 14.67 | 15.04 | 409,857 | -0.41(-2.65%) |
Oct 12, 2011 | 15.62 | 15.78 | 15.40 | 15.45 | 328,632 | -0.04(-0.26%) |
Oct 11, 2011 | 15.49 | 15.70 | 15.40 | 15.49 | 182,275 | -0.15(-0.96%) |
Oct 10, 2011 | 15.72 | 15.79 | 15.25 | 15.64 | 384,785 | +0.25(+1.62%) |
Oct 07, 2011 | 15.82 | 16.04 | 15.28 | 15.39 | 496,001 | -0.47(-2.96%) |
Oct 06, 2011 | 15.81 | 16.19 | 15.73 | 15.86 | 486,702 | -0.14(-0.88%) |
Oct 05, 2011 | 14.99 | 16.16 | 14.87 | 16.00 | 422,046 | +1.06(+7.10%) |
Oct 04, 2011 | 14.18 | 14.98 | 14.00 | 14.94 | 437,920 | +0.65(+4.55%) |