Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.86 | 14.98 | 14.78 | 14.78 | 292,883 | -0.07(-0.50%) |
Dec 29, 2011 | 14.89 | 14.91 | 14.71 | 14.85 | 337,721 | -0.04(-0.26%) |
Dec 28, 2011 | 15.09 | 15.17 | 14.79 | 14.89 | 131,048 | -0.25(-1.66%) |
Dec 27, 2011 | 15.25 | 15.25 | 15.07 | 15.14 | 133,560 | -0.17(-1.13%) |
Dec 23, 2011 | 15.25 | 15.32 | 15.04 | 15.31 | 210,753 | +0.52(+3.52%) |
Dec 21, 2011 | 14.72 | 14.90 | 14.62 | 14.79 | 333,471 | -0.03(-0.19%) |
Dec 20, 2011 | 14.70 | 14.93 | 14.70 | 14.82 | 356,331 | +0.40(+2.74%) |
Dec 19, 2011 | 14.64 | 14.89 | 14.39 | 14.43 | 209,307 | -0.17(-1.19%) |
Dec 16, 2011 | 14.77 | 14.90 | 14.49 | 14.60 | 497,469 | -0.14(-0.98%) |
Dec 15, 2011 | 14.88 | 15.03 | 14.58 | 14.75 | 330,132 | +0.09(+0.59%) |
Dec 14, 2011 | 14.63 | 14.85 | 14.58 | 14.66 | 431,521 | -0.14(-0.98%) |
Dec 13, 2011 | 15.03 | 15.23 | 14.67 | 14.80 | 333,372 | -0.16(-1.10%) |
Dec 12, 2011 | 15.33 | 15.33 | 14.77 | 14.97 | 798,350 | -0.48(-3.12%) |
Dec 09, 2011 | 14.68 | 15.85 | 14.51 | 15.45 | 1,705,580 | +1.26(+8.84%) |
Dec 08, 2011 | 18.85 | 18.89 | 14.04 | 14.19 | 2,676,125 | -5.68(-28.57%) |
Dec 07, 2011 | 19.66 | 19.95 | 19.48 | 19.87 | 221,514 | +0.13(+0.64%) |
Dec 06, 2011 | 19.87 | 19.93 | 19.55 | 19.75 | 224,335 | -0.12(-0.58%) |
Dec 05, 2011 | 19.82 | 20.11 | 19.67 | 19.86 | 176,124 | +0.30(+1.53%) |
Dec 02, 2011 | 20.03 | 20.13 | 19.51 | 19.56 | 203,439 | -0.19(-0.98%) |
Dec 01, 2011 | 19.83 | 20.05 | 19.70 | 19.76 | 121,350 | -0.08(-0.39%) |
Nov 30, 2011 | 19.46 | 19.89 | 19.40 | 19.83 | 298,774 | +1.01(+5.39%) |
Nov 29, 2011 | 19.02 | 19.15 | 18.75 | 18.82 | 94,087 | -0.18(-0.97%) |
Nov 28, 2011 | 18.96 | 19.21 | 18.75 | 19.00 | 194,489 | +0.66(+3.58%) |
Nov 25, 2011 | 18.40 | 18.68 | 18.07 | 18.35 | 177,442 | -0.14(-0.73%) |
Nov 23, 2011 | 18.73 | 18.80 | 18.37 | 18.48 | 143,261 | -0.40(-2.10%) |
Nov 22, 2011 | 18.38 | 19.07 | 18.25 | 18.88 | 277,519 | +0.53(+2.89%) |
Nov 21, 2011 | 18.72 | 18.80 | 18.33 | 18.35 | 191,863 | -0.72(-3.80%) |
Nov 18, 2011 | 19.36 | 19.42 | 19.05 | 19.07 | 134,147 | -0.25(-1.30%) |
Nov 17, 2011 | 19.75 | 19.86 | 19.26 | 19.32 | 144,990 | -0.50(-2.53%) |
Nov 16, 2011 | 20.21 | 20.34 | 19.78 | 19.82 | 262,782 | -0.65(-3.16%) |
Nov 15, 2011 | 20.32 | 20.68 | 19.97 | 20.47 | 239,331 | +0.15(+0.76%) |
Nov 14, 2011 | 20.88 | 20.88 | 20.24 | 20.32 | 169,880 | -0.70(-3.35%) |
Nov 11, 2011 | 21.04 | 21.24 | 20.95 | 21.02 | 157,121 | +0.24(+1.16%) |
Nov 10, 2011 | 20.86 | 20.96 | 20.60 | 20.78 | 146,284 | +0.17(+0.84%) |
Nov 09, 2011 | 20.98 | 21.20 | 20.57 | 20.61 | 199,101 | -0.91(-4.22%) |
Nov 08, 2011 | 21.09 | 21.69 | 20.97 | 21.51 | 220,651 | +0.53(+2.53%) |
Nov 07, 2011 | 20.91 | 21.00 | 20.22 | 20.98 | 132,247 | -0.02(-0.09%) |
Nov 04, 2011 | 21.12 | 21.25 | 20.82 | 21.00 | 228,933 | -0.26(-1.23%) |
Nov 03, 2011 | 20.93 | 21.38 | 20.46 | 21.26 | 293,355 | +0.62(+2.99%) |
Nov 02, 2011 | 20.86 | 21.03 | 20.48 | 20.64 | 225,327 | -0.01(-0.05%) |
Nov 01, 2011 | 20.98 | 21.32 | 20.52 | 20.65 | 225,134 | -1.02(-4.72%) |
Oct 31, 2011 | 21.60 | 22.03 | 21.13 | 21.68 | 307,759 | -0.31(-1.41%) |
Oct 28, 2011 | 21.83 | 22.35 | 21.07 | 21.99 | 306,600 | -0.03(-0.13%) |
Oct 27, 2011 | 24.36 | 24.62 | 21.49 | 22.02 | 787,887 | -0.98(-4.24%) |
Oct 26, 2011 | 23.10 | 23.31 | 22.60 | 22.99 | 236,518 | +0.30(+1.32%) |
Oct 25, 2011 | 23.28 | 23.30 | 22.64 | 22.69 | 181,210 | -0.82(-3.49%) |
Oct 24, 2011 | 22.93 | 23.55 | 22.81 | 23.51 | 166,320 | +0.63(+2.74%) |
Oct 21, 2011 | 22.65 | 22.91 | 22.58 | 22.89 | 106,092 | +0.60(+2.69%) |
Oct 20, 2011 | 22.24 | 22.40 | 21.67 | 22.29 | 125,061 | +0.06(+0.26%) |
Oct 19, 2011 | 22.45 | 22.72 | 22.12 | 22.23 | 122,628 | -0.25(-1.12%) |
Oct 18, 2011 | 21.98 | 22.76 | 21.58 | 22.48 | 329,995 | +0.54(+2.46%) |
Oct 17, 2011 | 23.07 | 23.09 | 21.85 | 21.94 | 354,871 | -1.36(-5.84%) |
Oct 14, 2011 | 24.23 | 24.23 | 23.03 | 23.30 | 341,855 | -0.65(-2.70%) |
Oct 13, 2011 | 23.74 | 24.13 | 23.42 | 23.95 | 226,865 | +0.10(+0.41%) |
Oct 12, 2011 | 23.86 | 24.02 | 23.54 | 23.85 | 234,622 | +0.21(+0.90%) |
Oct 11, 2011 | 23.19 | 23.73 | 23.19 | 23.64 | 161,944 | +0.29(+1.24%) |
Oct 10, 2011 | 22.95 | 23.41 | 22.84 | 23.35 | 156,070 | +0.87(+3.87%) |
Oct 07, 2011 | 23.23 | 23.23 | 22.42 | 22.48 | 178,155 | -0.70(-3.00%) |
Oct 06, 2011 | 22.87 | 23.19 | 22.64 | 23.18 | 269,465 | +0.30(+1.31%) |
Oct 05, 2011 | 21.35 | 23.00 | 21.35 | 22.88 | 376,129 | +1.69(+7.98%) |
Oct 04, 2011 | 20.35 | 21.25 | 20.04 | 21.19 | 384,426 | +0.61(+2.96%) |