Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.97 | 17.98 | 17.93 | 17.93 | 7,900 | -0.04(-0.22%) |
Dec 29, 2011 | 18.00 | 18.00 | 17.95 | 17.97 | 1,472 | +0.17(+0.96%) |
Dec 28, 2011 | 17.91 | 17.92 | 17.78 | 17.80 | 3,630 | -0.25(-1.37%) |
Dec 27, 2011 | 18.00 | 18.08 | 18.00 | 18.05 | 11,590 | +0.01(+0.04%) |
Dec 23, 2011 | 18.05 | 18.05 | 18.03 | 18.04 | 1,845 | +0.30(+1.69%) |
Dec 21, 2011 | 17.57 | 17.74 | 17.57 | 17.74 | 1,425 | +0.10(+0.57%) |
Dec 20, 2011 | 17.57 | 17.69 | 17.57 | 17.64 | 2,018 | +0.63(+3.70%) |
Dec 19, 2011 | 17.37 | 17.37 | 17.01 | 17.01 | 2,187 | -0.34(-1.96%) |
Dec 16, 2011 | 17.56 | 17.60 | 17.33 | 17.35 | 1,284 | -0.06(-0.34%) |
Dec 15, 2011 | 17.51 | 17.60 | 17.34 | 17.41 | 59,659 | -0.06(-0.34%) |
Dec 14, 2011 | 17.45 | 17.63 | 17.41 | 17.47 | 11,286 | -0.22(-1.24%) |
Dec 13, 2011 | 17.85 | 17.85 | 17.63 | 17.69 | 1,900 | -0.02(-0.11%) |
Dec 12, 2011 | 17.83 | 17.84 | 17.63 | 17.71 | 6,220 | -0.39(-2.15%) |
Dec 09, 2011 | 17.79 | 18.10 | 17.79 | 18.10 | 1,741 | +0.35(+1.97%) |
Dec 08, 2011 | 18.18 | 18.18 | 17.73 | 17.75 | 3,562 | -0.51(-2.79%) |
Dec 07, 2011 | 18.14 | 18.26 | 17.95 | 18.26 | 7,915 | +0.08(+0.44%) |
Dec 06, 2011 | 18.11 | 18.19 | 18.09 | 18.18 | 2,643 | +0.06(+0.33%) |
Dec 05, 2011 | 18.16 | 18.30 | 18.04 | 18.12 | 2,318 | +0.18(+1.01%) |
Dec 02, 2011 | 18.04 | 18.04 | 17.89 | 17.94 | 5,090 | +0.25(+1.43%) |
Dec 01, 2011 | 17.71 | 17.96 | 17.69 | 17.69 | 3,504 | +0.06(+0.33%) |
Nov 30, 2011 | 17.44 | 17.64 | 17.42 | 17.63 | 2,715 | +0.84(+5.00%) |
Nov 29, 2011 | 16.82 | 16.96 | 16.79 | 16.79 | 30,038 | -0.01(-0.06%) |
Nov 28, 2011 | 16.96 | 16.96 | 16.79 | 16.80 | 3,412 | +0.42(+2.56%) |
Nov 25, 2011 | 16.48 | 16.73 | 16.38 | 16.38 | 2,875 | -0.19(-1.15%) |
Nov 23, 2011 | 16.78 | 16.78 | 16.50 | 16.57 | 9,493 | -0.41(-2.41%) |
Nov 22, 2011 | 16.99 | 17.15 | 16.91 | 16.98 | 2,621 | -0.10(-0.59%) |
Nov 21, 2011 | 17.20 | 17.20 | 16.92 | 17.08 | 36,402 | -0.34(-1.95%) |
Nov 18, 2011 | 17.39 | 17.53 | 17.32 | 17.42 | 36,700 | +0.10(+0.58%) |
Nov 17, 2011 | 17.59 | 17.76 | 17.25 | 17.32 | 31,120 | -0.32(-1.81%) |
Nov 16, 2011 | 17.91 | 18.00 | 17.60 | 17.64 | 23,816 | -0.36(-2.00%) |
Nov 15, 2011 | 17.67 | 18.00 | 17.55 | 18.00 | 4,490 | +0.30(+1.69%) |
Nov 14, 2011 | 17.84 | 17.84 | 17.58 | 17.70 | 12,806 | -0.37(-2.03%) |
Nov 11, 2011 | 17.95 | 18.07 | 17.95 | 18.07 | 897 | +0.48(+2.75%) |
Nov 10, 2011 | 17.81 | 17.81 | 17.55 | 17.58 | 5,187 | +0.05(+0.28%) |
Nov 09, 2011 | 17.78 | 17.88 | 17.51 | 17.54 | 1,948 | -0.66(-3.61%) |
Nov 08, 2011 | 17.87 | 18.19 | 17.87 | 18.19 | 497 | +0.27(+1.51%) |
Nov 07, 2011 | 17.90 | 17.92 | 17.90 | 17.92 | 465 | -0.01(-0.08%) |
Nov 04, 2011 | 17.85 | 18.03 | 17.79 | 17.94 | 3,819 | -0.17(-0.96%) |
Nov 03, 2011 | 17.81 | 18.13 | 17.81 | 18.11 | 2,084 | +0.54(+3.07%) |
Nov 02, 2011 | 17.39 | 17.64 | 17.39 | 17.57 | 1,521 | +0.38(+2.21%) |
Nov 01, 2011 | 17.06 | 17.55 | 17.06 | 17.19 | 3,878 | -0.72(-4.02%) |
Oct 31, 2011 | 17.97 | 18.26 | 17.89 | 17.91 | 18,603 | -0.54(-2.93%) |
Oct 28, 2011 | 18.08 | 18.52 | 18.08 | 18.45 | 9,441 | -0.07(-0.39%) |
Oct 27, 2011 | 18.37 | 18.55 | 18.15 | 18.52 | 5,253 | +0.92(+5.24%) |
Oct 26, 2011 | 17.51 | 17.60 | 17.26 | 17.60 | 2,100 | +0.22(+1.29%) |
Oct 25, 2011 | 17.51 | 17.51 | 17.38 | 17.38 | 1,021 | -0.37(-2.11%) |
Oct 24, 2011 | 17.52 | 17.83 | 17.52 | 17.75 | 1,744 | +0.34(+1.95%) |
Oct 21, 2011 | 17.23 | 17.41 | 17.17 | 17.41 | 4,011 | +0.60(+3.57%) |
Oct 20, 2011 | 16.77 | 16.81 | 16.61 | 16.81 | 558 | -0.29(-1.69%) |
Oct 19, 2011 | 16.98 | 17.10 | 16.90 | 17.10 | 3,090 | +0.28(+1.66%) |
Oct 18, 2011 | 16.45 | 16.82 | 16.45 | 16.82 | 4,840 | +0.44(+2.69%) |
Oct 17, 2011 | 16.75 | 16.75 | 16.38 | 16.38 | 4,952 | -0.47(-2.79%) |
Oct 14, 2011 | 16.89 | 16.89 | 16.68 | 16.85 | 1,876 | +0.40(+2.43%) |
Oct 13, 2011 | 16.45 | 16.79 | 16.45 | 16.45 | 300 | -0.45(-2.66%) |
Oct 12, 2011 | 16.72 | 17.02 | 16.65 | 16.90 | 10,564 | +0.43(+2.61%) |
Oct 11, 2011 | 16.25 | 16.47 | 16.25 | 16.47 | 1,523 | +0.20(+1.23%) |
Oct 10, 2011 | 16.22 | 16.29 | 16.14 | 16.27 | 10,359 | +0.52(+3.30%) |
Oct 07, 2011 | 16.19 | 16.23 | 15.75 | 15.75 | 2,482 | -0.42(-2.60%) |
Oct 06, 2011 | 15.65 | 16.20 | 15.65 | 16.17 | 16,703 | +0.38(+2.41%) |
Oct 05, 2011 | 15.49 | 15.79 | 15.33 | 15.79 | 5,612 | +0.42(+2.73%) |
Oct 04, 2011 | 14.57 | 15.37 | 14.57 | 15.37 | 3,895 | +0.48(+3.22%) |