Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.17 | 19.27 | 18.93 | 18.93 | 132,384 | -0.23(-1.21%) |
Dec 29, 2011 | 18.80 | 19.30 | 18.80 | 19.17 | 160,193 | +0.31(+1.62%) |
Dec 28, 2011 | 19.42 | 19.44 | 18.80 | 18.86 | 202,075 | -0.57(-2.94%) |
Dec 27, 2011 | 19.40 | 19.47 | 19.10 | 19.43 | 166,772 | +0.04(+0.20%) |
Dec 23, 2011 | 18.96 | 19.52 | 18.92 | 19.39 | 182,996 | -0.02(-0.12%) |
Dec 21, 2011 | 18.67 | 19.51 | 18.36 | 19.42 | 362,893 | +0.73(+3.91%) |
Dec 20, 2011 | 18.14 | 18.71 | 18.07 | 18.69 | 308,370 | +0.94(+5.29%) |
Dec 19, 2011 | 18.64 | 18.70 | 17.66 | 17.75 | 225,854 | -0.68(-3.72%) |
Dec 16, 2011 | 18.65 | 19.05 | 18.40 | 18.43 | 401,804 | -0.03(-0.18%) |
Dec 15, 2011 | 18.45 | 18.80 | 18.27 | 18.47 | 216,963 | +0.25(+1.40%) |
Dec 14, 2011 | 18.60 | 18.60 | 17.86 | 18.21 | 372,622 | -0.52(-2.78%) |
Dec 13, 2011 | 19.57 | 19.78 | 18.73 | 18.73 | 343,271 | -0.66(-3.41%) |
Dec 12, 2011 | 19.12 | 19.42 | 18.82 | 19.39 | 433,248 | -0.08(-0.41%) |
Dec 09, 2011 | 18.20 | 19.60 | 18.11 | 19.47 | 515,834 | +1.36(+7.50%) |
Dec 08, 2011 | 18.20 | 18.34 | 18.08 | 18.11 | 389,588 | -0.29(-1.57%) |
Dec 07, 2011 | 18.06 | 18.46 | 17.69 | 18.40 | 296,442 | +0.37(+2.07%) |
Dec 06, 2011 | 17.99 | 18.25 | 17.48 | 18.03 | 333,036 | +0.15(+0.82%) |
Dec 05, 2011 | 17.19 | 18.00 | 17.16 | 17.88 | 431,455 | +0.93(+5.51%) |
Dec 02, 2011 | 17.37 | 17.56 | 16.65 | 16.95 | 458,477 | -0.27(-1.55%) |
Dec 01, 2011 | 18.15 | 18.53 | 17.18 | 17.21 | 430,638 | -0.98(-5.41%) |
Nov 30, 2011 | 18.14 | 18.36 | 17.94 | 18.20 | 456,781 | +0.65(+3.67%) |
Nov 29, 2011 | 17.80 | 17.82 | 17.44 | 17.55 | 329,885 | -0.25(-1.40%) |
Nov 28, 2011 | 17.04 | 17.82 | 16.98 | 17.80 | 311,903 | +1.32(+8.00%) |
Nov 25, 2011 | 17.36 | 17.46 | 16.47 | 16.48 | 150,407 | -1.01(-5.79%) |
Nov 23, 2011 | 17.76 | 17.92 | 17.46 | 17.50 | 328,674 | -0.37(-2.06%) |
Nov 22, 2011 | 17.68 | 18.18 | 17.58 | 17.87 | 340,373 | +0.23(+1.32%) |
Nov 21, 2011 | 17.63 | 17.89 | 17.49 | 17.63 | 420,106 | -0.36(-2.01%) |
Nov 18, 2011 | 17.91 | 18.05 | 17.64 | 18.00 | 217,350 | +0.02(+0.13%) |
Nov 17, 2011 | 18.00 | 18.39 | 17.78 | 17.97 | 273,537 | +0.02(+0.09%) |
Nov 16, 2011 | 18.17 | 18.57 | 17.88 | 17.96 | 366,372 | -0.35(-1.89%) |
Nov 15, 2011 | 18.02 | 18.50 | 17.65 | 18.30 | 396,519 | +0.15(+0.81%) |
Nov 14, 2011 | 18.22 | 18.40 | 17.91 | 18.15 | 395,402 | -0.08(-0.46%) |
Nov 11, 2011 | 18.20 | 18.57 | 18.11 | 18.24 | 291,482 | +0.22(+1.22%) |
Nov 10, 2011 | 18.04 | 18.30 | 17.58 | 18.02 | 239,877 | +0.27(+1.53%) |
Nov 09, 2011 | 17.92 | 18.49 | 17.73 | 17.75 | 253,760 | -0.62(-3.36%) |
Nov 08, 2011 | 18.54 | 19.10 | 18.13 | 18.36 | 420,308 | +0.03(+0.15%) |
Nov 07, 2011 | 18.25 | 18.56 | 17.70 | 18.33 | 225,843 | +0.13(+0.71%) |
Nov 04, 2011 | 18.28 | 18.55 | 17.97 | 18.20 | 290,738 | -0.10(-0.52%) |
Nov 03, 2011 | 18.02 | 18.35 | 17.22 | 18.30 | 609,640 | +1.12(+6.53%) |
Nov 02, 2011 | 16.45 | 17.21 | 16.29 | 17.18 | 387,123 | +1.05(+6.50%) |
Nov 01, 2011 | 16.61 | 16.85 | 16.05 | 16.13 | 428,300 | -0.95(-5.57%) |
Oct 31, 2011 | 16.99 | 17.52 | 16.90 | 17.08 | 285,028 | -0.06(-0.33%) |
Oct 28, 2011 | 17.53 | 17.88 | 17.04 | 17.14 | 361,570 | -0.53(-3.00%) |
Oct 27, 2011 | 17.11 | 17.79 | 17.11 | 17.67 | 479,680 | +0.91(+5.41%) |
Oct 26, 2011 | 16.69 | 16.93 | 16.14 | 16.76 | 255,594 | +0.29(+1.78%) |
Oct 25, 2011 | 16.32 | 16.64 | 15.91 | 16.47 | 307,448 | -0.01(-0.07%) |
Oct 24, 2011 | 16.17 | 16.51 | 16.09 | 16.48 | 417,720 | +0.39(+2.45%) |
Oct 21, 2011 | 16.71 | 16.77 | 15.95 | 16.09 | 394,930 | -0.37(-2.26%) |
Oct 20, 2011 | 16.31 | 16.58 | 15.89 | 16.46 | 234,697 | +0.14(+0.83%) |
Oct 19, 2011 | 16.57 | 16.89 | 16.19 | 16.32 | 314,582 | -0.23(-1.40%) |
Oct 18, 2011 | 16.36 | 16.80 | 15.91 | 16.55 | 396,666 | +0.23(+1.42%) |
Oct 17, 2011 | 16.44 | 16.56 | 16.18 | 16.32 | 329,089 | -0.21(-1.29%) |
Oct 14, 2011 | 16.90 | 16.90 | 16.22 | 16.54 | 547,253 | -0.25(-1.48%) |
Oct 13, 2011 | 16.60 | 16.90 | 16.42 | 16.79 | 239,147 | +0.10(+0.61%) |
Oct 12, 2011 | 16.41 | 16.88 | 16.40 | 16.68 | 285,096 | +0.41(+2.53%) |
Oct 11, 2011 | 16.15 | 16.46 | 16.00 | 16.27 | 287,923 | +0.10(+0.59%) |
Oct 10, 2011 | 15.59 | 16.26 | 15.59 | 16.18 | 341,688 | +0.90(+5.86%) |
Oct 07, 2011 | 16.23 | 16.23 | 15.18 | 15.28 | 370,106 | -0.80(-4.98%) |
Oct 06, 2011 | 15.77 | 16.12 | 15.74 | 16.08 | 416,040 | +0.78(+5.12%) |
Oct 05, 2011 | 15.33 | 15.60 | 14.95 | 15.30 | 447,215 | +0.05(+0.30%) |
Oct 04, 2011 | 13.71 | 15.28 | 13.44 | 15.25 | 877,747 | +1.37(+9.91%) |