Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.43 | 19.64 | 19.34 | 19.35 | 277,371 | -0.29(-1.49%) |
Dec 29, 2011 | 19.11 | 19.67 | 19.04 | 19.64 | 309,784 | +0.61(+3.22%) |
Dec 28, 2011 | 19.14 | 19.15 | 18.89 | 19.03 | 301,621 | -0.17(-0.87%) |
Dec 27, 2011 | 19.03 | 19.30 | 18.97 | 19.20 | 183,113 | +0.13(+0.66%) |
Dec 23, 2011 | 19.21 | 19.28 | 18.94 | 19.07 | 199,440 | +0.13(+0.70%) |
Dec 21, 2011 | 18.65 | 19.00 | 18.51 | 18.94 | 313,437 | +0.23(+1.23%) |
Dec 20, 2011 | 18.59 | 18.90 | 18.59 | 18.71 | 403,547 | +0.43(+2.36%) |
Dec 19, 2011 | 18.70 | 18.84 | 18.16 | 18.28 | 349,899 | -0.31(-1.68%) |
Dec 16, 2011 | 18.43 | 18.91 | 18.33 | 18.59 | 598,858 | +0.27(+1.48%) |
Dec 15, 2011 | 18.33 | 18.43 | 18.13 | 18.32 | 508,642 | +0.24(+1.31%) |
Dec 14, 2011 | 18.08 | 18.47 | 18.01 | 18.08 | 266,503 | -0.12(-0.65%) |
Dec 13, 2011 | 18.62 | 18.88 | 18.10 | 18.20 | 269,743 | -0.24(-1.28%) |
Dec 12, 2011 | 18.34 | 18.47 | 18.16 | 18.44 | 210,962 | -0.17(-0.89%) |
Dec 09, 2011 | 18.04 | 18.71 | 18.04 | 18.60 | 226,449 | +0.69(+3.85%) |
Dec 08, 2011 | 18.42 | 18.52 | 17.86 | 17.91 | 391,046 | -0.74(-3.99%) |
Dec 07, 2011 | 18.27 | 18.73 | 18.03 | 18.66 | 286,935 | +0.21(+1.16%) |
Dec 06, 2011 | 18.64 | 18.75 | 18.43 | 18.44 | 335,324 | -0.25(-1.33%) |
Dec 05, 2011 | 18.52 | 18.75 | 18.43 | 18.69 | 315,374 | +0.42(+2.30%) |
Dec 02, 2011 | 18.16 | 18.55 | 18.10 | 18.27 | 324,830 | +0.36(+2.00%) |
Dec 01, 2011 | 18.14 | 18.21 | 17.79 | 17.91 | 248,992 | -0.30(-1.63%) |
Nov 30, 2011 | 17.45 | 18.22 | 17.44 | 18.21 | 509,800 | +1.38(+8.19%) |
Nov 29, 2011 | 17.02 | 17.07 | 16.76 | 16.83 | 128,420 | -0.16(-0.93%) |
Nov 28, 2011 | 16.99 | 17.11 | 16.76 | 16.99 | 262,277 | +0.53(+3.22%) |
Nov 25, 2011 | 16.56 | 16.91 | 16.46 | 16.46 | 105,660 | -0.12(-0.75%) |
Nov 23, 2011 | 16.95 | 17.08 | 16.57 | 16.58 | 281,346 | -0.53(-3.10%) |
Nov 22, 2011 | 17.16 | 17.44 | 16.99 | 17.11 | 162,391 | -0.07(-0.40%) |
Nov 21, 2011 | 17.40 | 17.46 | 17.13 | 17.18 | 207,136 | -0.52(-2.96%) |
Nov 18, 2011 | 17.27 | 17.71 | 17.19 | 17.71 | 314,440 | +0.45(+2.64%) |
Nov 17, 2011 | 17.47 | 17.77 | 17.14 | 17.25 | 270,416 | -0.20(-1.15%) |
Nov 16, 2011 | 17.51 | 17.96 | 17.42 | 17.45 | 204,978 | -0.28(-1.56%) |
Nov 15, 2011 | 17.35 | 17.81 | 17.31 | 17.73 | 209,493 | +0.28(+1.58%) |
Nov 14, 2011 | 17.70 | 17.75 | 17.32 | 17.45 | 199,042 | -0.34(-1.94%) |
Nov 11, 2011 | 17.77 | 17.99 | 17.65 | 17.80 | 239,318 | +0.23(+1.33%) |
Nov 10, 2011 | 17.58 | 17.70 | 17.36 | 17.56 | 246,074 | +0.33(+1.92%) |
Nov 09, 2011 | 17.80 | 17.93 | 17.20 | 17.23 | 421,033 | -1.06(-5.80%) |
Nov 08, 2011 | 18.23 | 18.33 | 17.81 | 18.29 | 223,357 | +0.18(+0.99%) |
Nov 07, 2011 | 17.85 | 18.19 | 17.69 | 18.11 | 251,899 | +0.19(+1.04%) |
Nov 04, 2011 | 17.78 | 17.98 | 17.58 | 17.93 | 309,788 | -0.09(-0.50%) |
Nov 03, 2011 | 17.88 | 18.08 | 17.35 | 18.02 | 293,961 | +0.39(+2.23%) |
Nov 02, 2011 | 17.38 | 17.69 | 17.20 | 17.62 | 382,985 | +0.63(+3.69%) |
Nov 01, 2011 | 16.91 | 17.55 | 16.74 | 17.00 | 491,235 | -0.62(-3.52%) |
Oct 31, 2011 | 17.69 | 18.01 | 17.53 | 17.62 | 341,574 | -0.36(-1.99%) |
Oct 28, 2011 | 18.26 | 18.36 | 17.90 | 17.98 | 488,858 | -0.35(-1.92%) |
Oct 27, 2011 | 18.09 | 18.42 | 17.72 | 18.33 | 647,674 | +0.89(+5.10%) |
Oct 26, 2011 | 18.20 | 18.20 | 17.28 | 17.44 | 456,997 | -0.03(-0.20%) |
Oct 25, 2011 | 17.92 | 17.92 | 17.40 | 17.47 | 432,104 | -0.56(-3.10%) |
Oct 24, 2011 | 17.65 | 18.09 | 17.58 | 18.03 | 321,151 | +0.40(+2.27%) |
Oct 21, 2011 | 17.82 | 17.83 | 17.18 | 17.63 | 902,372 | +0.11(+0.63%) |
Oct 20, 2011 | 17.14 | 17.54 | 16.82 | 17.52 | 367,989 | +0.46(+2.67%) |
Oct 19, 2011 | 16.90 | 17.21 | 16.75 | 17.07 | 579,625 | +0.14(+0.81%) |
Oct 18, 2011 | 16.44 | 17.07 | 16.18 | 16.93 | 484,219 | +0.73(+4.51%) |
Oct 17, 2011 | 16.85 | 16.85 | 16.18 | 16.20 | 436,964 | -0.73(-4.32%) |
Oct 14, 2011 | 16.98 | 17.10 | 16.58 | 16.93 | 210,454 | +0.12(+0.70%) |
Oct 13, 2011 | 16.91 | 17.14 | 16.49 | 16.81 | 248,664 | -0.33(-1.93%) |
Oct 12, 2011 | 16.89 | 17.33 | 16.83 | 17.14 | 365,214 | +0.32(+1.93%) |
Oct 11, 2011 | 16.45 | 16.91 | 16.25 | 16.82 | 289,016 | +0.19(+1.16%) |
Oct 10, 2011 | 16.28 | 16.67 | 16.14 | 16.63 | 396,211 | +0.72(+4.55%) |
Oct 07, 2011 | 16.66 | 16.67 | 15.86 | 15.90 | 390,555 | -0.68(-4.11%) |
Oct 06, 2011 | 16.41 | 16.65 | 16.25 | 16.58 | 463,909 | +0.25(+1.52%) |
Oct 05, 2011 | 16.36 | 16.47 | 15.95 | 16.34 | 283,990 | -0.03(-0.17%) |
Oct 04, 2011 | 15.07 | 16.39 | 15.07 | 16.36 | 473,327 | +1.17(+7.71%) |