Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.24 | 17.45 | 17.22 | 17.39 | 428,225 | +0.15(+0.87%) |
Dec 29, 2011 | 17.15 | 17.54 | 17.00 | 17.24 | 911,483 | +0.27(+1.59%) |
Dec 28, 2011 | 16.83 | 17.15 | 16.64 | 16.97 | 847,987 | +0.10(+0.59%) |
Dec 27, 2011 | 16.64 | 16.91 | 16.52 | 16.87 | 355,825 | +0.14(+0.84%) |
Dec 23, 2011 | 16.67 | 16.73 | 16.48 | 16.73 | 414,181 | +0.89(+5.62%) |
Dec 21, 2011 | 14.91 | 15.86 | 14.87 | 15.84 | 858,831 | +0.85(+5.67%) |
Dec 20, 2011 | 14.66 | 15.14 | 14.56 | 14.99 | 598,081 | +0.68(+4.75%) |
Dec 19, 2011 | 14.81 | 14.83 | 14.19 | 14.31 | 879,830 | -0.39(-2.65%) |
Dec 16, 2011 | 14.86 | 15.23 | 14.58 | 14.70 | 555,708 | +0.02(+0.14%) |
Dec 15, 2011 | 14.70 | 14.76 | 14.20 | 14.68 | 937,277 | +0.18(+1.24%) |
Dec 14, 2011 | 14.98 | 15.15 | 14.42 | 14.50 | 1,012,879 | -0.67(-4.42%) |
Dec 13, 2011 | 15.54 | 15.80 | 15.06 | 15.17 | 1,091,852 | -0.21(-1.37%) |
Dec 12, 2011 | 15.70 | 15.77 | 15.16 | 15.38 | 943,970 | -0.57(-3.57%) |
Dec 09, 2011 | 15.66 | 16.10 | 15.63 | 15.95 | 501,138 | +0.38(+2.44%) |
Dec 08, 2011 | 16.02 | 16.06 | 15.48 | 15.57 | 909,812 | -0.66(-4.07%) |
Dec 07, 2011 | 16.10 | 16.32 | 15.84 | 16.23 | 437,246 | -0.02(-0.12%) |
Dec 06, 2011 | 16.22 | 16.38 | 15.92 | 16.25 | 657,614 | +0.06(+0.37%) |
Dec 05, 2011 | 15.92 | 16.49 | 15.71 | 16.19 | 745,033 | +0.61(+3.92%) |
Dec 02, 2011 | 15.67 | 16.08 | 15.47 | 15.58 | 830,259 | +0.16(+1.04%) |
Dec 01, 2011 | 15.49 | 15.94 | 15.35 | 15.42 | 489,808 | -0.13(-0.84%) |
Nov 30, 2011 | 15.33 | 15.55 | 15.11 | 15.55 | 1,046,516 | +0.97(+6.65%) |
Nov 29, 2011 | 14.54 | 14.70 | 14.40 | 14.58 | 568,241 | +0.11(+0.76%) |
Nov 28, 2011 | 14.24 | 14.58 | 14.10 | 14.47 | 757,300 | +0.82(+6.01%) |
Nov 25, 2011 | 13.63 | 14.04 | 13.59 | 13.65 | 205,048 | -0.07(-0.51%) |
Nov 23, 2011 | 14.02 | 14.06 | 13.59 | 13.72 | 1,000,714 | -0.52(-3.65%) |
Nov 22, 2011 | 14.38 | 14.57 | 14.11 | 14.24 | 641,424 | -0.15(-1.04%) |
Nov 21, 2011 | 14.47 | 14.51 | 14.07 | 14.39 | 1,144,165 | -0.50(-3.36%) |
Nov 18, 2011 | 14.67 | 15.06 | 14.48 | 14.89 | 1,199,183 | +0.40(+2.76%) |
Nov 17, 2011 | 14.95 | 14.98 | 14.22 | 14.49 | 1,107,239 | -0.53(-3.53%) |
Nov 16, 2011 | 15.32 | 15.50 | 14.99 | 15.02 | 547,943 | -0.52(-3.35%) |
Nov 15, 2011 | 15.41 | 15.64 | 15.03 | 15.54 | 886,904 | +0.02(+0.13%) |
Nov 14, 2011 | 15.40 | 15.62 | 15.31 | 15.52 | 1,557,579 | +0.02(+0.13%) |
Nov 11, 2011 | 15.79 | 16.06 | 15.38 | 15.50 | 1,756,759 | -0.01(-0.06%) |
Nov 10, 2011 | 15.62 | 15.65 | 14.95 | 15.51 | 2,037,477 | +0.24(+1.57%) |
Nov 09, 2011 | 15.98 | 16.08 | 15.19 | 15.27 | 1,441,478 | -1.36(-8.18%) |
Nov 08, 2011 | 16.56 | 16.72 | 16.02 | 16.63 | 782,935 | +0.28(+1.71%) |
Nov 07, 2011 | 16.24 | 16.52 | 15.74 | 16.35 | 859,210 | -0.02(-0.12%) |
Nov 04, 2011 | 16.46 | 17.02 | 16.09 | 16.37 | 1,065,829 | -0.04(-0.24%) |
Nov 03, 2011 | 15.94 | 16.49 | 15.80 | 16.41 | 1,479,384 | +0.52(+3.27%) |
Nov 02, 2011 | 15.57 | 16.07 | 15.44 | 15.89 | 1,127,862 | +0.66(+4.33%) |
Nov 01, 2011 | 15.79 | 16.00 | 15.16 | 15.23 | 1,592,804 | -1.35(-8.14%) |
Oct 31, 2011 | 16.42 | 16.89 | 16.04 | 16.58 | 1,591,328 | -0.18(-1.07%) |
Oct 28, 2011 | 16.50 | 16.93 | 16.50 | 16.76 | 1,249,181 | +0.22(+1.33%) |
Oct 27, 2011 | 16.39 | 16.73 | 15.86 | 16.54 | 1,354,453 | +0.81(+5.15%) |
Oct 26, 2011 | 15.64 | 15.95 | 15.17 | 15.73 | 649,648 | +0.39(+2.54%) |
Oct 25, 2011 | 16.15 | 16.18 | 15.28 | 15.34 | 1,253,706 | -0.96(-5.89%) |
Oct 24, 2011 | 15.36 | 16.55 | 15.36 | 16.30 | 856,134 | +0.90(+5.84%) |
Oct 21, 2011 | 14.99 | 15.43 | 14.76 | 15.40 | 791,996 | +0.68(+4.62%) |
Oct 20, 2011 | 14.77 | 14.77 | 13.97 | 14.72 | 950,130 | -0.07(-0.47%) |
Oct 19, 2011 | 14.93 | 15.41 | 14.70 | 14.79 | 611,042 | -0.26(-1.73%) |
Oct 18, 2011 | 14.60 | 15.15 | 14.45 | 15.05 | 841,795 | +0.49(+3.37%) |
Oct 17, 2011 | 14.97 | 15.02 | 14.51 | 14.56 | 826,237 | -0.56(-3.70%) |
Oct 14, 2011 | 15.00 | 15.23 | 14.70 | 15.12 | 794,673 | +0.35(+2.37%) |
Oct 13, 2011 | 14.03 | 15.07 | 14.02 | 14.77 | 1,849,889 | +0.61(+4.31%) |
Oct 12, 2011 | 13.63 | 14.38 | 13.55 | 14.16 | 1,893,669 | +0.68(+5.04%) |
Oct 11, 2011 | 13.21 | 13.62 | 13.12 | 13.48 | 463,607 | +0.08(+0.60%) |
Oct 10, 2011 | 13.22 | 13.49 | 13.07 | 13.40 | 957,611 | +0.49(+3.80%) |
Oct 07, 2011 | 13.13 | 13.42 | 12.79 | 12.91 | 1,482,198 | -0.26(-1.97%) |
Oct 06, 2011 | 13.07 | 13.33 | 13.00 | 13.17 | 1,482,445 | +0.31(+2.41%) |
Oct 05, 2011 | 11.90 | 12.96 | 11.60 | 12.86 | 1,649,906 | +1.03(+8.71%) |
Oct 04, 2011 | 11.36 | 11.91 | 10.98 | 11.83 | 2,094,158 | +0.29(+2.51%) |