Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.63 | 18.95 | 18.31 | 18.91 | 215,993 | -0.02(-0.11%) |
Dec 29, 2011 | 19.02 | 19.02 | 18.01 | 18.93 | 109,180 | -0.04(-0.21%) |
Dec 28, 2011 | 19.44 | 19.61 | 18.90 | 18.97 | 111,919 | -0.61(-3.12%) |
Dec 27, 2011 | 19.23 | 19.62 | 19.19 | 19.58 | 79,151 | +0.24(+1.24%) |
Dec 23, 2011 | 19.45 | 19.52 | 19.20 | 19.34 | 89,835 | +0.18(+0.94%) |
Dec 21, 2011 | 19.00 | 19.54 | 18.92 | 19.16 | 191,472 | +0.19(+1.00%) |
Dec 20, 2011 | 18.69 | 19.02 | 18.69 | 18.97 | 135,010 | +0.60(+3.27%) |
Dec 19, 2011 | 18.87 | 19.13 | 18.33 | 18.37 | 147,774 | -0.40(-2.13%) |
Dec 16, 2011 | 18.93 | 19.00 | 18.56 | 18.77 | 282,779 | +0.00(+0.00%) |
Dec 15, 2011 | 19.10 | 19.10 | 18.27 | 18.77 | 237,376 | -0.12(-0.64%) |
Dec 14, 2011 | 18.13 | 18.91 | 18.13 | 18.89 | 222,062 | +0.66(+3.62%) |
Dec 13, 2011 | 18.69 | 19.01 | 18.19 | 18.23 | 108,562 | -0.35(-1.88%) |
Dec 12, 2011 | 18.83 | 18.90 | 18.06 | 18.58 | 147,567 | -0.47(-2.47%) |
Dec 09, 2011 | 18.85 | 19.17 | 18.83 | 19.05 | 118,589 | +0.18(+0.95%) |
Dec 08, 2011 | 19.31 | 19.37 | 18.67 | 18.87 | 157,544 | -0.29(-1.51%) |
Dec 07, 2011 | 18.89 | 19.30 | 18.56 | 19.16 | 125,887 | +0.19(+1.00%) |
Dec 06, 2011 | 18.75 | 19.28 | 18.45 | 18.97 | 187,621 | +0.26(+1.39%) |
Dec 05, 2011 | 18.75 | 19.10 | 18.16 | 18.71 | 215,685 | +0.31(+1.68%) |
Dec 02, 2011 | 17.89 | 18.50 | 17.41 | 18.40 | 207,778 | +0.63(+3.55%) |
Dec 01, 2011 | 17.78 | 17.80 | 17.60 | 17.77 | 158,413 | -0.03(-0.17%) |
Nov 30, 2011 | 17.25 | 17.80 | 17.09 | 17.80 | 280,009 | +0.87(+5.14%) |
Nov 29, 2011 | 16.63 | 16.96 | 16.45 | 16.93 | 169,205 | +0.36(+2.17%) |
Nov 28, 2011 | 16.83 | 16.95 | 16.41 | 16.57 | 182,952 | +0.19(+1.16%) |
Nov 25, 2011 | 16.37 | 16.46 | 16.27 | 16.38 | 49,483 | -0.09(-0.55%) |
Nov 23, 2011 | 16.44 | 16.62 | 16.41 | 16.47 | 149,362 | -0.14(-0.84%) |
Nov 22, 2011 | 16.48 | 16.83 | 16.34 | 16.61 | 195,717 | +0.20(+1.22%) |
Nov 21, 2011 | 16.25 | 16.48 | 16.00 | 16.41 | 111,342 | -0.13(-0.79%) |
Nov 18, 2011 | 16.44 | 16.60 | 15.89 | 16.54 | 225,665 | +0.12(+0.73%) |
Nov 17, 2011 | 16.34 | 16.46 | 16.03 | 16.42 | 384,198 | +0.42(+2.63%) |
Nov 16, 2011 | 15.70 | 16.48 | 15.50 | 16.00 | 172,822 | +0.15(+0.95%) |
Nov 15, 2011 | 15.54 | 15.99 | 15.39 | 15.85 | 336,240 | +0.20(+1.28%) |
Nov 14, 2011 | 15.50 | 15.89 | 15.42 | 15.65 | 195,337 | +0.10(+0.64%) |
Nov 11, 2011 | 15.82 | 15.84 | 15.51 | 15.55 | 163,225 | -0.13(-0.83%) |
Nov 10, 2011 | 15.57 | 15.80 | 15.49 | 15.68 | 293,030 | +0.44(+2.89%) |
Nov 09, 2011 | 15.71 | 15.95 | 15.23 | 15.24 | 164,948 | -0.83(-5.16%) |
Nov 08, 2011 | 16.54 | 16.54 | 15.98 | 16.07 | 213,554 | -0.38(-2.31%) |
Nov 07, 2011 | 16.21 | 16.52 | 16.19 | 16.45 | 241,866 | +0.25(+1.54%) |
Nov 04, 2011 | 15.14 | 16.52 | 15.14 | 16.20 | 1,175,915 | +2.45(+17.82%) |
Nov 03, 2011 | 13.61 | 13.84 | 13.55 | 13.75 | 109,649 | +0.05(+0.36%) |
Nov 02, 2011 | 13.85 | 13.93 | 13.52 | 13.70 | 137,504 | +0.07(+0.51%) |
Nov 01, 2011 | 13.70 | 14.10 | 13.62 | 13.63 | 166,161 | -0.48(-3.40%) |
Oct 31, 2011 | 14.43 | 14.62 | 14.09 | 14.11 | 93,671 | -0.53(-3.62%) |
Oct 28, 2011 | 14.40 | 14.68 | 14.40 | 14.64 | 195,940 | +0.14(+0.97%) |
Oct 27, 2011 | 14.37 | 14.56 | 14.19 | 14.50 | 335,580 | +0.31(+2.18%) |
Oct 26, 2011 | 14.05 | 14.67 | 14.05 | 14.19 | 301,049 | +0.16(+1.14%) |
Oct 25, 2011 | 13.82 | 14.25 | 13.77 | 14.03 | 368,061 | +0.29(+2.11%) |
Oct 24, 2011 | 13.49 | 14.11 | 13.47 | 13.74 | 356,788 | +0.18(+1.33%) |
Oct 21, 2011 | 15.02 | 15.02 | 13.32 | 13.56 | 725,454 | -0.08(-0.59%) |
Oct 20, 2011 | 13.89 | 13.92 | 13.49 | 13.64 | 183,554 | -0.28(-2.01%) |
Oct 19, 2011 | 13.88 | 14.05 | 13.67 | 13.92 | 181,042 | +0.07(+0.51%) |
Oct 18, 2011 | 14.01 | 14.06 | 13.64 | 13.85 | 276,489 | -0.21(-1.49%) |
Oct 17, 2011 | 14.58 | 14.77 | 13.81 | 14.06 | 346,599 | -0.62(-4.22%) |
Oct 14, 2011 | 14.38 | 14.82 | 13.93 | 14.68 | 309,030 | +0.29(+2.02%) |
Oct 13, 2011 | 13.93 | 14.48 | 13.93 | 14.39 | 136,441 | +0.45(+3.23%) |
Oct 12, 2011 | 13.35 | 14.10 | 13.30 | 13.94 | 385,842 | +0.70(+5.29%) |
Oct 11, 2011 | 13.42 | 13.51 | 13.12 | 13.24 | 159,121 | -0.27(-2.00%) |
Oct 10, 2011 | 13.25 | 13.51 | 13.07 | 13.51 | 159,337 | +0.34(+2.58%) |
Oct 07, 2011 | 13.71 | 13.71 | 13.05 | 13.17 | 966,947 | -0.48(-3.52%) |
Oct 06, 2011 | 13.66 | 13.85 | 13.56 | 13.65 | 155,261 | -0.08(-0.58%) |
Oct 05, 2011 | 13.88 | 13.94 | 13.52 | 13.73 | 143,600 | -0.13(-0.94%) |
Oct 04, 2011 | 13.78 | 14.10 | 13.17 | 13.86 | 298,428 | -0.04(-0.29%) |