Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.20 | 18.31 | 18.10 | 18.23 | 688,342 | +0.03(+0.19%) |
Dec 29, 2011 | 18.12 | 18.38 | 17.96 | 18.20 | 713,597 | +0.11(+0.61%) |
Dec 28, 2011 | 18.82 | 18.89 | 18.05 | 18.08 | 672,922 | -0.75(-3.98%) |
Dec 27, 2011 | 19.27 | 19.29 | 18.83 | 18.84 | 1,000,620 | -0.57(-2.94%) |
Dec 23, 2011 | 19.28 | 19.54 | 19.12 | 19.41 | 393,984 | +0.66(+3.50%) |
Dec 21, 2011 | 18.65 | 18.83 | 18.19 | 18.75 | 738,043 | +0.01(+0.05%) |
Dec 20, 2011 | 18.34 | 19.11 | 18.32 | 18.74 | 1,657,593 | +0.92(+5.17%) |
Dec 19, 2011 | 18.19 | 18.40 | 17.74 | 17.82 | 1,233,878 | -0.32(-1.74%) |
Dec 16, 2011 | 18.25 | 18.76 | 17.98 | 18.14 | 1,709,337 | +0.14(+0.81%) |
Dec 15, 2011 | 17.43 | 18.19 | 17.39 | 17.99 | 1,269,238 | +0.90(+5.24%) |
Dec 14, 2011 | 16.87 | 17.33 | 16.23 | 17.10 | 2,369,264 | +0.14(+0.80%) |
Dec 13, 2011 | 18.05 | 18.37 | 16.80 | 16.96 | 911,931 | -0.91(-5.10%) |
Dec 12, 2011 | 17.94 | 18.07 | 17.65 | 17.87 | 671,228 | -0.35(-1.92%) |
Dec 09, 2011 | 17.55 | 18.36 | 17.55 | 18.22 | 828,793 | +0.83(+4.76%) |
Dec 08, 2011 | 17.91 | 18.14 | 17.35 | 17.39 | 747,256 | -0.64(-3.55%) |
Dec 07, 2011 | 17.74 | 18.25 | 17.62 | 18.03 | 691,481 | +0.09(+0.47%) |
Dec 06, 2011 | 17.85 | 18.18 | 17.63 | 17.95 | 837,760 | +0.03(+0.14%) |
Dec 05, 2011 | 18.26 | 18.46 | 17.80 | 17.92 | 1,055,632 | +0.06(+0.33%) |
Dec 02, 2011 | 17.96 | 18.40 | 17.82 | 17.86 | 666,614 | +0.22(+1.26%) |
Dec 01, 2011 | 17.40 | 17.90 | 17.27 | 17.64 | 727,131 | +0.14(+0.83%) |
Nov 30, 2011 | 17.10 | 17.80 | 17.05 | 17.50 | 1,377,393 | +1.15(+7.04%) |
Nov 29, 2011 | 16.54 | 16.78 | 16.29 | 16.35 | 591,096 | -0.10(-0.62%) |
Nov 28, 2011 | 16.12 | 16.64 | 16.12 | 16.45 | 897,457 | +0.99(+6.40%) |
Nov 25, 2011 | 15.59 | 15.83 | 15.35 | 15.46 | 368,268 | -0.18(-1.15%) |
Nov 23, 2011 | 16.30 | 16.40 | 15.53 | 15.64 | 986,075 | -0.93(-5.61%) |
Nov 22, 2011 | 16.81 | 16.94 | 16.29 | 16.57 | 869,297 | -0.31(-1.82%) |
Nov 21, 2011 | 17.39 | 17.44 | 16.75 | 16.87 | 1,206,520 | -0.82(-4.63%) |
Nov 18, 2011 | 17.86 | 18.12 | 17.59 | 17.69 | 850,713 | -0.02(-0.10%) |
Nov 17, 2011 | 18.32 | 18.38 | 17.48 | 17.71 | 1,342,409 | -0.67(-3.66%) |
Nov 16, 2011 | 18.37 | 18.97 | 18.29 | 18.38 | 937,401 | -0.29(-1.55%) |
Nov 15, 2011 | 18.26 | 18.84 | 18.07 | 18.67 | 800,860 | +0.26(+1.39%) |
Nov 14, 2011 | 18.55 | 19.05 | 18.20 | 18.42 | 1,061,980 | -0.33(-1.77%) |
Nov 11, 2011 | 18.17 | 18.98 | 18.14 | 18.75 | 841,165 | +0.87(+4.86%) |
Nov 10, 2011 | 18.08 | 18.26 | 17.68 | 17.88 | 683,883 | +0.14(+0.82%) |
Nov 09, 2011 | 18.00 | 18.60 | 17.65 | 17.74 | 1,626,800 | -0.96(-5.11%) |
Nov 08, 2011 | 17.99 | 18.78 | 17.57 | 18.69 | 1,949,498 | +0.94(+5.28%) |
Nov 07, 2011 | 18.00 | 18.03 | 17.16 | 17.75 | 1,689,962 | -0.25(-1.37%) |
Nov 04, 2011 | 17.12 | 19.34 | 17.06 | 18.00 | 2,286,889 | +0.60(+3.43%) |
Nov 03, 2011 | 17.29 | 17.45 | 16.62 | 17.40 | 1,846,499 | +0.39(+2.31%) |
Nov 02, 2011 | 17.45 | 17.69 | 16.70 | 17.01 | 2,047,327 | -0.14(-0.80%) |
Nov 01, 2011 | 17.76 | 17.77 | 16.42 | 17.15 | 1,949,790 | -0.64(-3.60%) |
Oct 31, 2011 | 18.16 | 18.50 | 17.78 | 17.79 | 1,095,434 | -0.88(-4.71%) |
Oct 28, 2011 | 18.59 | 19.05 | 18.48 | 18.66 | 1,134,148 | -0.05(-0.27%) |
Oct 27, 2011 | 17.85 | 19.04 | 17.85 | 18.72 | 1,768,197 | +1.55(+9.04%) |
Oct 26, 2011 | 17.12 | 17.30 | 16.45 | 17.16 | 1,306,228 | +0.36(+2.13%) |
Oct 25, 2011 | 17.25 | 17.32 | 16.51 | 16.81 | 786,041 | -0.55(-3.14%) |
Oct 24, 2011 | 17.14 | 17.47 | 17.08 | 17.35 | 1,469,783 | +0.38(+2.26%) |
Oct 21, 2011 | 16.00 | 17.06 | 15.93 | 16.97 | 2,367,105 | +1.28(+8.15%) |
Oct 20, 2011 | 16.13 | 16.20 | 15.18 | 15.69 | 1,244,691 | -0.34(-2.13%) |
Oct 19, 2011 | 16.45 | 16.65 | 15.93 | 16.03 | 932,662 | -0.35(-2.13%) |
Oct 18, 2011 | 15.67 | 16.60 | 15.20 | 16.38 | 1,312,191 | +0.78(+4.97%) |
Oct 17, 2011 | 16.21 | 16.34 | 15.54 | 15.60 | 1,409,221 | -0.65(-3.99%) |
Oct 14, 2011 | 15.91 | 16.61 | 15.91 | 16.25 | 1,369,002 | +0.70(+4.50%) |
Oct 13, 2011 | 15.65 | 15.71 | 15.19 | 15.55 | 1,047,182 | -0.24(-1.51%) |
Oct 12, 2011 | 15.77 | 16.02 | 15.65 | 15.79 | 1,585,643 | +0.15(+0.98%) |
Oct 11, 2011 | 14.90 | 15.72 | 14.81 | 15.64 | 1,373,386 | +0.61(+4.03%) |
Oct 10, 2011 | 14.56 | 15.11 | 14.56 | 15.03 | 1,095,521 | +0.84(+5.89%) |
Oct 07, 2011 | 14.74 | 14.83 | 13.81 | 14.20 | 1,701,305 | -0.47(-3.20%) |
Oct 06, 2011 | 14.55 | 14.81 | 14.38 | 14.67 | 1,771,211 | +0.95(+6.90%) |
Oct 05, 2011 | 12.99 | 13.86 | 12.73 | 13.72 | 2,337,529 | +0.74(+5.72%) |
Oct 04, 2011 | 12.17 | 13.01 | 12.00 | 12.98 | 2,545,908 | +0.61(+4.89%) |