Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.86 | 17.86 | 17.25 | 17.28 | 554,060 | -0.58(-3.25%) |
Dec 29, 2011 | 17.46 | 17.90 | 17.33 | 17.86 | 845,400 | +0.48(+2.78%) |
Dec 28, 2011 | 17.72 | 17.73 | 17.22 | 17.38 | 779,470 | -0.32(-1.83%) |
Dec 27, 2011 | 17.45 | 17.71 | 17.36 | 17.70 | 458,622 | +0.20(+1.15%) |
Dec 23, 2011 | 17.53 | 17.60 | 17.38 | 17.50 | 383,494 | +0.07(+0.42%) |
Dec 21, 2011 | 17.16 | 17.44 | 16.30 | 17.43 | 659,988 | +0.27(+1.57%) |
Dec 20, 2011 | 17.18 | 17.51 | 17.00 | 17.16 | 665,160 | +0.40(+2.41%) |
Dec 19, 2011 | 17.12 | 17.51 | 16.66 | 16.75 | 659,911 | -0.18(-1.08%) |
Dec 16, 2011 | 17.62 | 17.73 | 16.86 | 16.94 | 1,576,024 | -0.25(-1.46%) |
Dec 15, 2011 | 17.12 | 17.29 | 16.71 | 17.19 | 480,593 | +0.42(+2.48%) |
Dec 14, 2011 | 16.63 | 17.11 | 16.63 | 16.77 | 486,721 | -0.04(-0.25%) |
Dec 13, 2011 | 17.32 | 17.41 | 16.68 | 16.81 | 539,788 | -0.31(-1.79%) |
Dec 12, 2011 | 16.83 | 17.13 | 16.64 | 17.12 | 472,996 | +0.02(+0.14%) |
Dec 09, 2011 | 16.59 | 17.33 | 16.58 | 17.10 | 657,528 | +0.60(+3.63%) |
Dec 08, 2011 | 16.85 | 16.98 | 16.38 | 16.50 | 708,954 | -0.54(-3.19%) |
Dec 07, 2011 | 16.86 | 17.30 | 16.28 | 17.04 | 9,282,087 | +0.16(+0.94%) |
Dec 06, 2011 | 17.06 | 17.17 | 16.76 | 16.88 | 777,546 | -0.19(-1.13%) |
Dec 05, 2011 | 17.24 | 17.29 | 16.93 | 17.08 | 732,052 | +0.19(+1.11%) |
Dec 02, 2011 | 16.92 | 17.44 | 16.74 | 16.89 | 1,427,779 | +0.48(+2.91%) |
Dec 01, 2011 | 15.98 | 16.71 | 15.96 | 16.41 | 740,946 | +0.26(+1.61%) |
Nov 30, 2011 | 15.38 | 16.22 | 15.05 | 16.15 | 990,364 | +1.25(+8.40%) |
Nov 29, 2011 | 14.74 | 15.17 | 14.65 | 14.90 | 487,590 | +0.05(+0.37%) |
Nov 28, 2011 | 14.85 | 14.89 | 14.56 | 14.85 | 1,040,084 | +0.47(+3.24%) |
Nov 25, 2011 | 14.37 | 14.73 | 14.28 | 14.38 | 436,650 | -0.08(-0.54%) |
Nov 23, 2011 | 14.71 | 14.78 | 14.41 | 14.46 | 710,492 | -0.44(-2.96%) |
Nov 22, 2011 | 14.23 | 15.04 | 14.23 | 14.90 | 849,930 | +0.62(+4.36%) |
Nov 21, 2011 | 14.41 | 14.54 | 14.03 | 14.28 | 451,985 | -0.45(-3.08%) |
Nov 18, 2011 | 14.38 | 14.77 | 14.26 | 14.73 | 474,821 | +0.37(+2.61%) |
Nov 17, 2011 | 14.55 | 14.86 | 14.25 | 14.36 | 753,776 | -0.20(-1.37%) |
Nov 16, 2011 | 14.51 | 14.97 | 14.46 | 14.55 | 600,215 | -0.09(-0.62%) |
Nov 15, 2011 | 14.23 | 14.78 | 14.17 | 14.65 | 655,763 | +0.27(+1.89%) |
Nov 14, 2011 | 14.48 | 14.61 | 14.14 | 14.37 | 465,543 | -0.22(-1.49%) |
Nov 11, 2011 | 14.37 | 14.77 | 14.37 | 14.59 | 331,559 | +0.33(+2.29%) |
Nov 10, 2011 | 14.26 | 14.62 | 14.06 | 14.26 | 348,446 | +0.27(+1.90%) |
Nov 09, 2011 | 14.47 | 14.60 | 13.97 | 14.00 | 444,436 | -0.89(-6.01%) |
Nov 08, 2011 | 14.75 | 14.98 | 14.46 | 14.89 | 427,640 | +0.27(+1.86%) |
Nov 07, 2011 | 14.38 | 14.65 | 14.19 | 14.62 | 239,150 | +0.22(+1.51%) |
Nov 04, 2011 | 14.35 | 14.57 | 14.17 | 14.40 | 166,572 | -0.15(-1.04%) |
Nov 03, 2011 | 14.48 | 14.68 | 13.99 | 14.55 | 393,380 | +0.27(+1.90%) |
Nov 02, 2011 | 13.87 | 14.32 | 13.79 | 14.28 | 400,885 | +0.66(+4.84%) |
Nov 01, 2011 | 13.86 | 14.25 | 13.54 | 13.62 | 601,439 | -0.73(-5.05%) |
Oct 31, 2011 | 14.48 | 14.80 | 14.22 | 14.35 | 578,138 | -0.41(-2.74%) |
Oct 28, 2011 | 14.40 | 14.81 | 14.36 | 14.75 | 754,013 | +0.24(+1.67%) |
Oct 27, 2011 | 14.40 | 14.83 | 14.32 | 14.51 | 1,030,158 | +0.31(+2.21%) |
Oct 26, 2011 | 14.07 | 14.45 | 13.73 | 14.20 | 643,049 | +0.40(+2.89%) |
Oct 25, 2011 | 15.00 | 15.03 | 13.79 | 13.80 | 924,746 | -1.23(-8.20%) |
Oct 24, 2011 | 14.74 | 15.29 | 14.62 | 15.03 | 678,336 | +0.30(+2.01%) |
Oct 21, 2011 | 14.66 | 14.78 | 14.22 | 14.74 | 1,649,139 | +0.37(+2.61%) |
Oct 20, 2011 | 14.04 | 14.37 | 13.61 | 14.36 | 500,289 | +0.34(+2.41%) |
Oct 19, 2011 | 13.99 | 14.17 | 13.69 | 14.02 | 524,622 | -0.04(-0.26%) |
Oct 18, 2011 | 13.12 | 14.20 | 13.02 | 14.06 | 685,176 | +1.04(+7.99%) |
Oct 17, 2011 | 13.16 | 13.40 | 12.97 | 13.02 | 447,331 | -0.31(-2.36%) |
Oct 14, 2011 | 13.37 | 13.48 | 12.90 | 13.33 | 356,806 | +0.08(+0.64%) |
Oct 13, 2011 | 13.59 | 13.70 | 13.05 | 13.25 | 318,499 | -0.47(-3.39%) |
Oct 12, 2011 | 13.42 | 13.98 | 13.35 | 13.71 | 484,473 | +0.37(+2.81%) |
Oct 11, 2011 | 13.18 | 13.53 | 13.08 | 13.34 | 358,859 | +0.05(+0.36%) |
Oct 10, 2011 | 12.96 | 13.34 | 12.71 | 13.29 | 413,210 | +0.59(+4.61%) |
Oct 07, 2011 | 13.32 | 13.35 | 12.63 | 12.71 | 435,669 | -0.56(-4.19%) |
Oct 06, 2011 | 13.01 | 13.32 | 12.58 | 13.26 | 477,587 | +0.34(+2.62%) |
Oct 05, 2011 | 12.65 | 13.00 | 12.45 | 12.92 | 523,628 | +0.25(+1.96%) |
Oct 04, 2011 | 11.57 | 12.72 | 11.52 | 12.68 | 866,929 | +0.93(+7.93%) |