Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.77 | 17.80 | 17.71 | 17.71 | 232,423 | -0.09(-0.49%) |
Dec 29, 2011 | 17.68 | 17.80 | 17.67 | 17.79 | 518,896 | +0.19(+1.07%) |
Dec 28, 2011 | 17.83 | 17.83 | 17.59 | 17.61 | 407,629 | -0.17(-0.96%) |
Dec 27, 2011 | 17.78 | 17.83 | 17.74 | 17.78 | 473,167 | -0.01(-0.06%) |
Dec 23, 2011 | 17.70 | 17.79 | 17.66 | 17.79 | 337,293 | +0.32(+1.84%) |
Dec 21, 2011 | 17.41 | 17.58 | 17.32 | 17.47 | 487,621 | +0.09(+0.54%) |
Dec 20, 2011 | 17.16 | 17.41 | 17.16 | 17.37 | 676,922 | +0.43(+2.54%) |
Dec 19, 2011 | 17.16 | 17.19 | 16.89 | 16.94 | 669,778 | -0.16(-0.96%) |
Dec 16, 2011 | 17.15 | 17.22 | 17.04 | 17.11 | 539,661 | +0.03(+0.19%) |
Dec 15, 2011 | 17.13 | 17.14 | 17.04 | 17.07 | 263,178 | +0.10(+0.59%) |
Dec 14, 2011 | 17.00 | 17.09 | 16.94 | 16.97 | 562,607 | -0.10(-0.59%) |
Dec 13, 2011 | 17.21 | 17.32 | 17.01 | 17.07 | 115,765 | -0.08(-0.44%) |
Dec 12, 2011 | 17.25 | 17.25 | 17.03 | 17.15 | 167,623 | -0.19(-1.12%) |
Dec 09, 2011 | 17.18 | 17.37 | 17.17 | 17.34 | 388,273 | +0.24(+1.40%) |
Dec 08, 2011 | 17.30 | 17.33 | 17.07 | 17.10 | 329,789 | -0.30(-1.73%) |
Dec 07, 2011 | 17.32 | 17.47 | 17.20 | 17.40 | 431,848 | +0.06(+0.37%) |
Dec 06, 2011 | 17.27 | 17.43 | 17.25 | 17.34 | 429,959 | +0.06(+0.35%) |
Dec 05, 2011 | 17.37 | 17.37 | 17.18 | 17.28 | 233,189 | +0.14(+0.82%) |
Dec 02, 2011 | 17.32 | 17.32 | 17.13 | 17.14 | 169,373 | -0.03(-0.19%) |
Dec 01, 2011 | 17.17 | 17.27 | 17.14 | 17.17 | 205,132 | -0.05(-0.27%) |
Nov 30, 2011 | 17.01 | 17.23 | 16.98 | 17.22 | 362,589 | +0.62(+3.71%) |
Nov 29, 2011 | 16.52 | 16.68 | 16.52 | 16.60 | 261,138 | +0.10(+0.63%) |
Nov 28, 2011 | 16.49 | 16.53 | 16.39 | 16.50 | 164,111 | +0.38(+2.33%) |
Nov 25, 2011 | 16.12 | 16.25 | 16.09 | 16.12 | 72,944 | +0.00(+0.00%) |
Nov 23, 2011 | 16.27 | 16.28 | 16.12 | 16.12 | 345,848 | -0.30(-1.83%) |
Nov 22, 2011 | 16.45 | 16.53 | 16.36 | 16.42 | 258,475 | -0.08(-0.46%) |
Nov 21, 2011 | 16.58 | 16.60 | 16.39 | 16.50 | 425,146 | -0.30(-1.77%) |
Nov 18, 2011 | 16.85 | 16.85 | 16.73 | 16.79 | 192,922 | +0.01(+0.04%) |
Nov 17, 2011 | 16.91 | 16.96 | 16.66 | 16.79 | 236,581 | -0.17(-0.99%) |
Nov 16, 2011 | 17.05 | 17.22 | 16.93 | 16.96 | 208,259 | -0.25(-1.44%) |
Nov 15, 2011 | 17.11 | 17.27 | 17.04 | 17.20 | 203,505 | +0.06(+0.36%) |
Nov 14, 2011 | 17.24 | 17.24 | 17.07 | 17.14 | 282,828 | -0.15(-0.89%) |
Nov 11, 2011 | 17.17 | 17.33 | 17.17 | 17.30 | 130,566 | +0.31(+1.81%) |
Nov 10, 2011 | 16.99 | 17.06 | 16.86 | 16.99 | 94,048 | +0.16(+0.94%) |
Nov 09, 2011 | 17.02 | 17.09 | 16.76 | 16.83 | 374,670 | -0.53(-3.06%) |
Nov 08, 2011 | 17.26 | 17.36 | 17.10 | 17.36 | 134,340 | +0.19(+1.11%) |
Nov 07, 2011 | 17.02 | 17.19 | 16.92 | 17.17 | 269,772 | +0.15(+0.88%) |
Nov 04, 2011 | 17.03 | 17.03 | 16.87 | 17.02 | 257,593 | -0.13(-0.75%) |
Nov 03, 2011 | 17.06 | 17.15 | 16.88 | 17.15 | 119,978 | +0.26(+1.55%) |
Nov 02, 2011 | 16.86 | 16.93 | 16.75 | 16.89 | 125,678 | +0.23(+1.35%) |
Nov 01, 2011 | 16.63 | 16.82 | 16.57 | 16.66 | 442,922 | -0.38(-2.21%) |
Oct 31, 2011 | 17.25 | 17.26 | 17.03 | 17.04 | 195,527 | -0.37(-2.14%) |
Oct 28, 2011 | 17.39 | 17.42 | 17.33 | 17.41 | 687,395 | +0.00(+0.00%) |
Oct 27, 2011 | 17.36 | 17.50 | 17.22 | 17.41 | 335,146 | +0.44(+2.62%) |
Oct 26, 2011 | 16.98 | 17.00 | 16.72 | 16.97 | 264,560 | +0.19(+1.13%) |
Oct 25, 2011 | 17.02 | 17.02 | 16.74 | 16.78 | 443,243 | -0.28(-1.66%) |
Oct 24, 2011 | 17.00 | 17.09 | 16.95 | 17.06 | 368,671 | +0.09(+0.53%) |
Oct 21, 2011 | 16.87 | 16.98 | 16.83 | 16.97 | 171,581 | +0.30(+1.78%) |
Oct 20, 2011 | 16.65 | 16.71 | 16.50 | 16.67 | 84,004 | +0.06(+0.39%) |
Oct 19, 2011 | 16.71 | 16.80 | 16.56 | 16.61 | 216,893 | -0.11(-0.66%) |
Oct 18, 2011 | 16.45 | 16.81 | 16.36 | 16.72 | 212,711 | +0.24(+1.46%) |
Oct 17, 2011 | 16.68 | 16.68 | 16.44 | 16.48 | 754,938 | -0.24(-1.41%) |
Oct 14, 2011 | 16.68 | 16.72 | 16.58 | 16.72 | 1,117,480 | +0.21(+1.26%) |
Oct 13, 2011 | 16.48 | 16.53 | 16.36 | 16.51 | 130,873 | -0.03(-0.20%) |
Oct 12, 2011 | 16.54 | 16.69 | 16.45 | 16.54 | 295,908 | +0.13(+0.82%) |
Oct 11, 2011 | 16.42 | 16.45 | 16.37 | 16.41 | 309,548 | -0.06(-0.36%) |
Oct 10, 2011 | 16.29 | 16.47 | 16.27 | 16.46 | 316,995 | +0.44(+2.73%) |
Oct 07, 2011 | 16.16 | 16.18 | 15.97 | 16.03 | 447,280 | -0.01(-0.07%) |
Oct 06, 2011 | 15.90 | 16.05 | 15.86 | 16.04 | 2,009,171 | +0.21(+1.34%) |
Oct 05, 2011 | 15.68 | 15.84 | 15.52 | 15.83 | 1,911,804 | +0.23(+1.47%) |
Oct 04, 2011 | 15.20 | 15.61 | 15.00 | 15.60 | 656,655 | +0.23(+1.52%) |