Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.94 | 17.98 | 17.85 | 17.86 | 205,543 | -0.11(-0.60%) |
Dec 29, 2011 | 17.80 | 17.97 | 17.80 | 17.97 | 148,879 | +0.17(+0.96%) |
Dec 28, 2011 | 18.02 | 18.02 | 17.75 | 17.80 | 222,185 | -0.24(-1.35%) |
Dec 27, 2011 | 17.91 | 18.08 | 17.87 | 18.04 | 141,271 | +0.06(+0.35%) |
Dec 23, 2011 | 17.70 | 17.98 | 17.70 | 17.98 | 144,634 | +0.32(+1.84%) |
Dec 21, 2011 | 17.68 | 17.68 | 17.40 | 17.65 | 258,151 | +0.14(+0.79%) |
Dec 20, 2011 | 17.29 | 17.54 | 17.29 | 17.52 | 239,730 | +0.47(+2.73%) |
Dec 19, 2011 | 17.45 | 17.47 | 16.99 | 17.05 | 179,942 | -0.28(-1.60%) |
Dec 16, 2011 | 17.36 | 17.54 | 17.30 | 17.33 | 268,416 | +0.04(+0.21%) |
Dec 15, 2011 | 17.36 | 17.36 | 17.19 | 17.29 | 125,992 | +0.07(+0.42%) |
Dec 14, 2011 | 17.40 | 17.42 | 17.15 | 17.22 | 279,091 | -0.30(-1.69%) |
Dec 13, 2011 | 18.05 | 18.07 | 17.42 | 17.52 | 830,911 | -0.46(-2.54%) |
Dec 12, 2011 | 17.96 | 17.98 | 17.75 | 17.97 | 1,552,168 | -0.13(-0.74%) |
Dec 09, 2011 | 17.73 | 18.14 | 17.49 | 18.11 | 154,170 | +0.36(+2.02%) |
Dec 08, 2011 | 18.08 | 18.12 | 17.74 | 17.75 | 121,196 | -0.44(-2.41%) |
Dec 07, 2011 | 18.06 | 18.22 | 17.93 | 18.19 | 313,311 | +0.05(+0.30%) |
Dec 06, 2011 | 18.22 | 18.24 | 18.06 | 18.14 | 112,200 | -0.11(-0.59%) |
Dec 05, 2011 | 18.29 | 18.41 | 18.14 | 18.24 | 102,379 | +0.24(+1.34%) |
Dec 02, 2011 | 18.05 | 18.19 | 17.99 | 18.00 | 303,754 | +0.17(+0.96%) |
Dec 01, 2011 | 17.79 | 18.02 | 17.73 | 17.83 | 319,891 | -0.02(-0.10%) |
Nov 30, 2011 | 17.75 | 17.88 | 17.68 | 17.85 | 300,153 | +0.58(+3.37%) |
Nov 29, 2011 | 17.27 | 17.36 | 17.18 | 17.27 | 609,541 | -0.02(-0.10%) |
Nov 28, 2011 | 17.26 | 17.40 | 17.14 | 17.28 | 1,703,013 | +0.54(+3.21%) |
Nov 25, 2011 | 16.76 | 16.93 | 16.75 | 16.75 | 55,170 | -0.10(-0.58%) |
Nov 23, 2011 | 16.98 | 17.09 | 16.84 | 16.84 | 216,933 | -0.32(-1.88%) |
Nov 22, 2011 | 17.13 | 17.29 | 17.06 | 17.17 | 114,834 | -0.04(-0.21%) |
Nov 21, 2011 | 17.21 | 17.29 | 17.02 | 17.20 | 478,531 | -0.29(-1.64%) |
Nov 18, 2011 | 17.63 | 17.63 | 17.43 | 17.49 | 116,312 | -0.05(-0.31%) |
Nov 17, 2011 | 17.84 | 17.89 | 17.45 | 17.54 | 237,440 | -0.33(-1.85%) |
Nov 16, 2011 | 18.11 | 18.20 | 17.85 | 17.88 | 289,859 | -0.39(-2.11%) |
Nov 15, 2011 | 18.20 | 18.33 | 17.99 | 18.26 | 82,087 | +0.05(+0.29%) |
Nov 14, 2011 | 18.26 | 18.35 | 18.11 | 18.21 | 131,788 | -0.11(-0.59%) |
Nov 11, 2011 | 18.06 | 18.35 | 18.05 | 18.31 | 179,140 | +0.39(+2.20%) |
Nov 10, 2011 | 18.05 | 18.05 | 17.74 | 17.92 | 389,078 | +0.11(+0.60%) |
Nov 09, 2011 | 18.07 | 18.15 | 17.74 | 17.81 | 283,711 | -0.72(-3.86%) |
Nov 08, 2011 | 18.47 | 18.53 | 18.13 | 18.53 | 239,060 | +0.12(+0.68%) |
Nov 07, 2011 | 18.36 | 18.47 | 18.13 | 18.40 | 114,098 | -0.01(-0.05%) |
Nov 04, 2011 | 18.28 | 18.42 | 18.11 | 18.41 | 120,676 | +0.02(+0.10%) |
Nov 03, 2011 | 18.34 | 18.45 | 17.93 | 18.39 | 195,328 | +0.18(+0.98%) |
Nov 02, 2011 | 18.30 | 18.32 | 18.06 | 18.22 | 489,435 | +0.10(+0.54%) |
Nov 01, 2011 | 18.02 | 18.29 | 17.82 | 18.12 | 309,407 | -0.40(-2.18%) |
Oct 31, 2011 | 18.64 | 18.82 | 18.52 | 18.52 | 347,403 | -0.35(-1.85%) |
Oct 28, 2011 | 18.73 | 18.95 | 18.72 | 18.87 | 174,000 | -0.07(-0.38%) |
Oct 27, 2011 | 18.95 | 19.08 | 18.62 | 18.94 | 596,635 | +0.56(+3.02%) |
Oct 26, 2011 | 18.56 | 18.56 | 18.01 | 18.39 | 477,395 | +0.03(+0.15%) |
Oct 25, 2011 | 18.50 | 18.61 | 18.31 | 18.36 | 777,246 | -0.37(-1.96%) |
Oct 24, 2011 | 18.43 | 18.77 | 18.33 | 18.73 | 1,244,571 | +0.50(+2.75%) |
Oct 21, 2011 | 18.09 | 18.34 | 18.05 | 18.22 | 3,950,832 | +0.42(+2.37%) |
Oct 20, 2011 | 17.66 | 17.85 | 17.45 | 17.80 | 194,096 | +0.06(+0.35%) |
Oct 19, 2011 | 17.90 | 18.05 | 17.68 | 17.74 | 594,328 | -0.21(-1.15%) |
Oct 18, 2011 | 17.67 | 18.10 | 17.37 | 17.95 | 193,277 | +0.28(+1.57%) |
Oct 17, 2011 | 17.93 | 18.05 | 17.63 | 17.67 | 197,587 | -0.35(-1.94%) |
Oct 14, 2011 | 17.96 | 18.03 | 17.74 | 18.02 | 277,061 | +0.30(+1.67%) |
Oct 13, 2011 | 17.66 | 17.83 | 17.53 | 17.72 | 308,695 | -0.07(-0.40%) |
Oct 12, 2011 | 17.65 | 17.95 | 17.65 | 17.79 | 1,049,936 | +0.28(+1.59%) |
Oct 11, 2011 | 17.30 | 17.57 | 17.28 | 17.52 | 231,920 | +0.10(+0.57%) |
Oct 10, 2011 | 17.10 | 17.44 | 17.10 | 17.42 | 142,579 | +0.64(+3.79%) |
Oct 07, 2011 | 17.01 | 17.10 | 16.66 | 16.78 | 268,139 | -0.11(-0.64%) |
Oct 06, 2011 | 16.72 | 16.90 | 16.68 | 16.89 | 179,417 | +0.46(+2.78%) |
Oct 05, 2011 | 16.08 | 16.48 | 15.99 | 16.43 | 1,087,638 | +0.30(+1.89%) |
Oct 04, 2011 | 15.32 | 16.14 | 15.12 | 16.13 | 1,640,712 | +0.64(+4.11%) |