Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.90 | 18.94 | 18.67 | 18.76 | 341,452 | -0.03(-0.17%) |
Dec 29, 2011 | 18.25 | 18.90 | 18.22 | 18.79 | 310,310 | +0.52(+2.83%) |
Dec 28, 2011 | 18.31 | 18.31 | 18.08 | 18.27 | 128,282 | +0.05(+0.28%) |
Dec 27, 2011 | 18.10 | 18.27 | 18.03 | 18.22 | 177,908 | +0.15(+0.85%) |
Dec 23, 2011 | 18.04 | 18.09 | 17.90 | 18.07 | 251,543 | +0.27(+1.51%) |
Dec 21, 2011 | 17.49 | 17.98 | 17.42 | 17.80 | 285,517 | +0.30(+1.72%) |
Dec 20, 2011 | 17.52 | 17.58 | 17.36 | 17.50 | 351,131 | +0.17(+0.96%) |
Dec 19, 2011 | 17.41 | 17.41 | 17.19 | 17.33 | 318,891 | +0.03(+0.16%) |
Dec 16, 2011 | 17.69 | 17.74 | 17.25 | 17.31 | 352,095 | -0.31(-1.77%) |
Dec 15, 2011 | 17.51 | 17.63 | 17.36 | 17.62 | 233,676 | +0.17(+0.97%) |
Dec 14, 2011 | 17.64 | 17.69 | 17.35 | 17.45 | 277,903 | -0.21(-1.21%) |
Dec 13, 2011 | 17.75 | 17.86 | 17.57 | 17.66 | 317,367 | -0.04(-0.20%) |
Dec 12, 2011 | 17.64 | 17.70 | 17.53 | 17.70 | 262,487 | -0.04(-0.22%) |
Dec 09, 2011 | 17.54 | 17.75 | 17.47 | 17.74 | 179,416 | +0.18(+1.01%) |
Dec 08, 2011 | 17.60 | 17.67 | 17.47 | 17.56 | 102,636 | -0.07(-0.38%) |
Dec 07, 2011 | 17.49 | 17.75 | 17.44 | 17.63 | 168,050 | +0.13(+0.77%) |
Dec 06, 2011 | 17.34 | 17.51 | 17.33 | 17.49 | 288,672 | +0.18(+1.05%) |
Dec 05, 2011 | 17.37 | 17.63 | 17.31 | 17.31 | 230,242 | +0.19(+1.11%) |
Dec 02, 2011 | 17.16 | 17.23 | 17.00 | 17.12 | 286,524 | -0.03(-0.18%) |
Dec 01, 2011 | 16.91 | 17.19 | 16.91 | 17.15 | 351,318 | +0.19(+1.14%) |
Nov 30, 2011 | 17.22 | 17.27 | 16.82 | 16.96 | 346,075 | -0.07(-0.42%) |
Nov 29, 2011 | 17.23 | 17.23 | 16.91 | 17.03 | 212,985 | -0.20(-1.17%) |
Nov 28, 2011 | 17.55 | 17.68 | 17.20 | 17.23 | 161,170 | -0.13(-0.73%) |
Nov 25, 2011 | 17.12 | 17.36 | 17.08 | 17.36 | 25,230 | +0.17(+0.99%) |
Nov 23, 2011 | 17.65 | 17.65 | 17.16 | 17.19 | 404,998 | -0.51(-2.90%) |
Nov 22, 2011 | 17.62 | 17.78 | 17.55 | 17.70 | 191,398 | +0.02(+0.13%) |
Nov 21, 2011 | 17.72 | 17.72 | 17.39 | 17.68 | 224,309 | -0.11(-0.62%) |
Nov 18, 2011 | 17.82 | 17.87 | 17.59 | 17.79 | 608,970 | +0.01(+0.04%) |
Nov 17, 2011 | 17.55 | 17.83 | 17.52 | 17.78 | 328,868 | +0.14(+0.81%) |
Nov 16, 2011 | 17.48 | 17.78 | 17.48 | 17.64 | 96,297 | -0.07(-0.40%) |
Nov 15, 2011 | 17.68 | 17.74 | 17.43 | 17.71 | 166,683 | +0.07(+0.38%) |
Nov 14, 2011 | 17.50 | 17.78 | 17.46 | 17.64 | 254,173 | +0.16(+0.90%) |
Nov 11, 2011 | 17.51 | 17.55 | 17.23 | 17.48 | 234,288 | +0.02(+0.09%) |
Nov 10, 2011 | 17.28 | 17.51 | 17.16 | 17.47 | 144,322 | +0.35(+2.03%) |
Nov 09, 2011 | 17.09 | 17.37 | 17.03 | 17.12 | 128,350 | -0.18(-1.03%) |
Nov 08, 2011 | 17.39 | 17.39 | 17.00 | 17.30 | 186,770 | -0.01(-0.07%) |
Nov 07, 2011 | 17.14 | 17.34 | 17.00 | 17.31 | 181,580 | +0.03(+0.16%) |
Nov 04, 2011 | 17.08 | 17.29 | 16.90 | 17.28 | 185,484 | +0.23(+1.32%) |
Nov 03, 2011 | 17.12 | 17.34 | 17.01 | 17.06 | 174,872 | -0.06(-0.32%) |
Nov 02, 2011 | 17.25 | 17.25 | 17.05 | 17.11 | 248,102 | -0.02(-0.14%) |
Nov 01, 2011 | 16.75 | 17.22 | 16.75 | 17.14 | 298,853 | +0.02(+0.14%) |
Oct 31, 2011 | 16.84 | 17.43 | 16.78 | 17.11 | 321,262 | +0.21(+1.22%) |
Oct 28, 2011 | 16.55 | 17.01 | 16.17 | 16.91 | 233,617 | +0.34(+2.07%) |
Oct 27, 2011 | 16.73 | 16.73 | 16.43 | 16.56 | 214,464 | +0.21(+1.26%) |
Oct 26, 2011 | 16.14 | 16.43 | 15.99 | 16.36 | 262,071 | +0.25(+1.52%) |
Oct 25, 2011 | 15.94 | 16.18 | 15.79 | 16.11 | 361,225 | +0.06(+0.39%) |
Oct 24, 2011 | 15.99 | 16.17 | 15.80 | 16.05 | 153,342 | +0.12(+0.76%) |
Oct 21, 2011 | 16.19 | 16.19 | 15.85 | 15.93 | 151,288 | +0.00(+0.00%) |
Oct 20, 2011 | 15.70 | 15.97 | 15.57 | 15.93 | 119,437 | +0.26(+1.64%) |
Oct 19, 2011 | 15.63 | 15.92 | 15.62 | 15.67 | 144,188 | -0.02(-0.10%) |
Oct 18, 2011 | 15.58 | 15.78 | 15.41 | 15.69 | 175,513 | +0.16(+1.05%) |
Oct 17, 2011 | 15.93 | 16.10 | 15.45 | 15.52 | 261,730 | -0.37(-2.35%) |
Oct 14, 2011 | 15.97 | 15.97 | 15.78 | 15.90 | 137,411 | +0.11(+0.72%) |
Oct 13, 2011 | 15.71 | 15.83 | 15.58 | 15.78 | 226,805 | +0.04(+0.22%) |
Oct 12, 2011 | 15.78 | 15.90 | 15.61 | 15.75 | 128,383 | +0.12(+0.75%) |
Oct 11, 2011 | 15.33 | 15.87 | 15.33 | 15.63 | 185,910 | +0.26(+1.70%) |
Oct 10, 2011 | 15.34 | 15.47 | 15.16 | 15.37 | 332,640 | +0.27(+1.81%) |
Oct 07, 2011 | 15.10 | 15.27 | 15.07 | 15.10 | 187,733 | +0.07(+0.49%) |
Oct 06, 2011 | 15.02 | 15.20 | 14.91 | 15.02 | 166,358 | +0.25(+1.71%) |
Oct 05, 2011 | 14.55 | 15.03 | 14.41 | 14.77 | 169,887 | +0.14(+0.99%) |
Oct 04, 2011 | 14.36 | 14.63 | 13.93 | 14.63 | 325,032 | +0.04(+0.27%) |