Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.66 | 17.67 | 17.47 | 17.57 | 668,467 | -0.08(-0.46%) |
Dec 29, 2011 | 17.40 | 17.74 | 17.26 | 17.66 | 529,998 | +0.27(+1.54%) |
Dec 28, 2011 | 17.92 | 17.95 | 17.35 | 17.39 | 526,434 | -0.53(-2.97%) |
Dec 27, 2011 | 17.58 | 18.00 | 17.58 | 17.92 | 302,483 | +0.26(+1.46%) |
Dec 23, 2011 | 17.75 | 17.76 | 17.56 | 17.66 | 215,872 | -0.09(-0.51%) |
Dec 21, 2011 | 17.73 | 17.80 | 17.22 | 17.75 | 615,214 | +0.05(+0.31%) |
Dec 20, 2011 | 17.08 | 17.73 | 17.06 | 17.70 | 1,227,538 | +1.04(+6.22%) |
Dec 19, 2011 | 16.82 | 17.25 | 16.62 | 16.66 | 781,554 | -0.20(-1.16%) |
Dec 16, 2011 | 18.62 | 18.62 | 16.75 | 16.86 | 1,690,009 | -0.73(-4.15%) |
Dec 15, 2011 | 17.62 | 17.75 | 17.31 | 17.59 | 527,998 | +0.17(+0.98%) |
Dec 14, 2011 | 17.20 | 17.67 | 17.20 | 17.42 | 491,180 | +0.02(+0.09%) |
Dec 13, 2011 | 17.86 | 18.10 | 17.31 | 17.40 | 443,650 | -0.34(-1.91%) |
Dec 12, 2011 | 17.80 | 17.80 | 17.45 | 17.74 | 524,325 | -0.29(-1.60%) |
Dec 09, 2011 | 17.23 | 18.11 | 17.20 | 18.03 | 572,693 | +0.89(+5.17%) |
Dec 08, 2011 | 17.63 | 17.78 | 17.09 | 17.14 | 445,547 | -0.70(-3.94%) |
Dec 07, 2011 | 17.85 | 17.98 | 17.39 | 17.85 | 459,915 | -0.14(-0.75%) |
Dec 06, 2011 | 17.98 | 18.18 | 17.76 | 17.98 | 443,075 | +0.07(+0.37%) |
Dec 05, 2011 | 17.90 | 18.04 | 17.70 | 17.91 | 497,206 | +0.23(+1.29%) |
Dec 02, 2011 | 17.75 | 17.92 | 17.53 | 17.69 | 291,752 | +0.16(+0.91%) |
Dec 01, 2011 | 17.71 | 17.92 | 17.52 | 17.53 | 401,478 | -0.31(-1.72%) |
Nov 30, 2011 | 16.80 | 17.85 | 16.79 | 17.83 | 1,397,914 | +1.40(+8.50%) |
Nov 29, 2011 | 16.92 | 16.96 | 16.43 | 16.44 | 364,473 | -0.40(-2.36%) |
Nov 28, 2011 | 16.29 | 16.88 | 16.27 | 16.83 | 625,360 | +1.10(+6.99%) |
Nov 25, 2011 | 15.83 | 16.19 | 15.73 | 15.73 | 261,295 | -0.18(-1.15%) |
Nov 23, 2011 | 16.45 | 16.46 | 15.86 | 15.92 | 454,175 | -0.68(-4.08%) |
Nov 22, 2011 | 16.93 | 16.95 | 16.51 | 16.59 | 320,524 | -0.35(-2.04%) |
Nov 21, 2011 | 17.00 | 17.17 | 16.68 | 16.94 | 343,131 | -0.39(-2.27%) |
Nov 18, 2011 | 17.31 | 17.45 | 17.16 | 17.33 | 504,476 | +0.00(+0.00%) |
Nov 17, 2011 | 17.56 | 17.87 | 17.24 | 17.33 | 308,958 | -0.27(-1.55%) |
Nov 16, 2011 | 18.16 | 18.16 | 17.59 | 17.61 | 415,643 | -0.69(-3.78%) |
Nov 15, 2011 | 17.84 | 18.31 | 17.71 | 18.30 | 580,040 | +0.44(+2.44%) |
Nov 14, 2011 | 18.13 | 18.31 | 17.76 | 17.86 | 492,381 | -0.23(-1.26%) |
Nov 11, 2011 | 17.95 | 18.18 | 17.86 | 18.09 | 553,613 | +0.43(+2.45%) |
Nov 10, 2011 | 17.56 | 17.82 | 17.39 | 17.66 | 526,291 | +0.35(+2.00%) |
Nov 09, 2011 | 17.45 | 17.67 | 17.25 | 17.31 | 617,830 | -0.69(-3.86%) |
Nov 08, 2011 | 17.57 | 18.00 | 17.47 | 18.00 | 600,271 | +0.46(+2.62%) |
Nov 07, 2011 | 17.51 | 17.67 | 17.21 | 17.54 | 258,410 | +0.01(+0.07%) |
Nov 04, 2011 | 17.61 | 17.70 | 17.39 | 17.53 | 294,563 | -0.23(-1.32%) |
Nov 03, 2011 | 17.40 | 17.81 | 17.13 | 17.77 | 517,790 | +0.58(+3.39%) |
Nov 02, 2011 | 16.95 | 17.24 | 16.82 | 17.18 | 634,873 | +0.59(+3.55%) |
Nov 01, 2011 | 16.52 | 16.97 | 16.35 | 16.60 | 705,755 | -0.54(-3.16%) |
Oct 31, 2011 | 17.34 | 17.66 | 17.13 | 17.14 | 485,643 | -0.34(-1.94%) |
Oct 28, 2011 | 17.80 | 17.87 | 17.33 | 17.48 | 535,665 | -0.34(-1.91%) |
Oct 27, 2011 | 17.13 | 17.86 | 16.80 | 17.82 | 1,357,645 | +1.27(+7.66%) |
Oct 26, 2011 | 16.56 | 16.63 | 16.09 | 16.55 | 765,403 | +0.32(+1.98%) |
Oct 25, 2011 | 16.58 | 16.63 | 16.19 | 16.23 | 512,632 | -0.45(-2.69%) |
Oct 24, 2011 | 16.18 | 16.68 | 16.15 | 16.67 | 537,105 | +0.50(+3.12%) |
Oct 21, 2011 | 16.15 | 16.22 | 15.84 | 16.17 | 564,644 | +0.32(+2.05%) |
Oct 20, 2011 | 15.56 | 15.90 | 15.35 | 15.84 | 410,612 | +0.30(+1.93%) |
Oct 19, 2011 | 15.87 | 16.18 | 15.46 | 15.54 | 488,624 | -0.37(-2.34%) |
Oct 18, 2011 | 15.52 | 16.03 | 15.18 | 15.92 | 667,961 | +0.53(+3.46%) |
Oct 17, 2011 | 15.94 | 15.99 | 15.35 | 15.38 | 535,874 | -0.67(-4.19%) |
Oct 14, 2011 | 16.34 | 16.34 | 15.79 | 16.06 | 539,032 | -0.03(-0.21%) |
Oct 13, 2011 | 16.08 | 16.15 | 15.90 | 16.09 | 617,181 | -0.12(-0.76%) |
Oct 12, 2011 | 16.33 | 16.44 | 16.11 | 16.21 | 715,434 | +0.00(+0.02%) |
Oct 11, 2011 | 16.20 | 16.41 | 15.98 | 16.21 | 544,702 | -0.02(-0.11%) |
Oct 10, 2011 | 16.15 | 16.29 | 15.78 | 16.23 | 730,984 | +0.44(+2.76%) |
Oct 07, 2011 | 15.85 | 16.15 | 15.50 | 15.79 | 967,709 | +0.20(+1.29%) |
Oct 06, 2011 | 15.86 | 15.93 | 15.28 | 15.59 | 1,630,054 | -0.22(-1.41%) |
Oct 05, 2011 | 14.52 | 15.83 | 14.28 | 15.81 | 1,941,462 | +1.31(+9.03%) |
Oct 04, 2011 | 13.75 | 14.58 | 13.58 | 14.50 | 1,108,182 | +0.66(+4.75%) |