Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.20 | 17.51 | 17.15 | 17.20 | 214,961 | -0.14(-0.81%) |
Dec 29, 2011 | 17.15 | 17.36 | 16.63 | 17.34 | 174,309 | +0.20(+1.17%) |
Dec 28, 2011 | 17.26 | 17.46 | 16.95 | 17.14 | 340,288 | -0.12(-0.70%) |
Dec 27, 2011 | 16.97 | 17.33 | 16.58 | 17.26 | 405,606 | +0.30(+1.77%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.66 | 16.96 | 109,810 | +0.41(+2.48%) |
Dec 21, 2011 | 15.74 | 16.65 | 15.59 | 16.55 | 312,122 | +0.84(+5.35%) |
Dec 20, 2011 | 15.91 | 15.93 | 15.53 | 15.71 | 294,567 | +0.16(+1.03%) |
Dec 19, 2011 | 15.86 | 16.08 | 15.47 | 15.55 | 293,321 | -0.08(-0.51%) |
Dec 16, 2011 | 15.75 | 16.28 | 15.58 | 15.63 | 720,243 | -0.11(-0.70%) |
Dec 15, 2011 | 16.05 | 16.05 | 15.57 | 15.74 | 226,946 | -0.06(-0.38%) |
Dec 14, 2011 | 16.06 | 16.26 | 15.70 | 15.80 | 230,639 | -0.42(-2.59%) |
Dec 13, 2011 | 16.95 | 17.02 | 16.12 | 16.22 | 230,302 | -0.62(-3.68%) |
Dec 12, 2011 | 16.89 | 16.97 | 16.68 | 16.84 | 229,141 | -0.12(-0.71%) |
Dec 09, 2011 | 16.92 | 17.30 | 16.73 | 16.96 | 353,285 | +0.08(+0.47%) |
Dec 08, 2011 | 17.22 | 17.27 | 16.85 | 16.88 | 194,880 | -0.47(-2.71%) |
Dec 07, 2011 | 17.21 | 17.47 | 16.80 | 17.35 | 172,737 | +0.10(+0.58%) |
Dec 06, 2011 | 17.30 | 17.59 | 17.14 | 17.25 | 166,957 | -0.10(-0.58%) |
Dec 05, 2011 | 17.16 | 17.65 | 16.78 | 17.35 | 267,928 | +0.47(+2.78%) |
Dec 02, 2011 | 17.02 | 17.10 | 16.80 | 16.88 | 187,334 | +0.06(+0.36%) |
Dec 01, 2011 | 16.82 | 17.05 | 16.53 | 16.82 | 122,693 | -0.08(-0.47%) |
Nov 30, 2011 | 16.63 | 16.90 | 16.23 | 16.90 | 332,061 | +0.75(+4.64%) |
Nov 29, 2011 | 16.25 | 16.26 | 15.97 | 16.15 | 154,333 | -0.07(-0.43%) |
Nov 28, 2011 | 15.35 | 16.29 | 15.35 | 16.22 | 225,195 | +1.23(+8.21%) |
Nov 25, 2011 | 15.20 | 15.48 | 14.95 | 14.99 | 104,528 | -0.28(-1.83%) |
Nov 23, 2011 | 15.69 | 15.69 | 15.25 | 15.27 | 225,842 | -0.55(-3.48%) |
Nov 22, 2011 | 15.11 | 16.08 | 15.00 | 15.82 | 227,163 | +0.67(+4.42%) |
Nov 21, 2011 | 15.47 | 15.70 | 15.12 | 15.15 | 185,555 | -0.59(-3.75%) |
Nov 18, 2011 | 15.98 | 16.13 | 15.67 | 15.74 | 103,882 | -0.24(-1.50%) |
Nov 17, 2011 | 16.24 | 16.39 | 15.77 | 15.98 | 183,111 | -0.25(-1.54%) |
Nov 16, 2011 | 16.06 | 16.58 | 15.80 | 16.23 | 178,329 | -0.01(-0.06%) |
Nov 15, 2011 | 15.90 | 16.30 | 15.64 | 16.24 | 143,023 | +0.28(+1.75%) |
Nov 14, 2011 | 16.32 | 16.36 | 15.75 | 15.96 | 141,990 | -0.42(-2.56%) |
Nov 11, 2011 | 15.55 | 16.41 | 15.43 | 16.38 | 209,462 | +0.98(+6.36%) |
Nov 10, 2011 | 15.52 | 15.63 | 15.02 | 15.40 | 187,851 | +0.07(+0.46%) |
Nov 09, 2011 | 15.70 | 16.40 | 15.32 | 15.33 | 229,536 | -0.64(-4.01%) |
Nov 08, 2011 | 16.38 | 16.38 | 15.83 | 15.97 | 236,212 | -0.30(-1.84%) |
Nov 07, 2011 | 16.86 | 16.94 | 15.93 | 16.27 | 184,656 | -0.64(-3.78%) |
Nov 04, 2011 | 16.93 | 17.12 | 16.66 | 16.91 | 280,397 | -0.06(-0.35%) |
Nov 03, 2011 | 15.91 | 17.03 | 15.41 | 16.97 | 354,956 | +1.41(+9.06%) |
Nov 02, 2011 | 15.39 | 15.98 | 14.93 | 15.56 | 384,848 | +0.24(+1.57%) |
Nov 01, 2011 | 15.50 | 16.04 | 15.22 | 15.32 | 247,437 | -0.74(-4.61%) |
Oct 31, 2011 | 16.48 | 16.58 | 16.00 | 16.06 | 142,045 | -0.65(-3.89%) |
Oct 28, 2011 | 16.95 | 17.19 | 16.63 | 16.71 | 128,669 | -0.28(-1.65%) |
Oct 27, 2011 | 16.98 | 17.21 | 16.62 | 16.99 | 365,048 | +0.45(+2.72%) |
Oct 26, 2011 | 16.09 | 16.71 | 15.63 | 16.54 | 148,650 | +0.68(+4.29%) |
Oct 25, 2011 | 16.25 | 16.25 | 15.77 | 15.86 | 91,563 | -0.44(-2.70%) |
Oct 24, 2011 | 15.10 | 16.31 | 15.05 | 16.30 | 143,163 | +1.25(+8.31%) |
Oct 21, 2011 | 15.33 | 15.55 | 14.96 | 15.05 | 193,479 | -0.05(-0.33%) |
Oct 20, 2011 | 15.08 | 15.27 | 14.73 | 15.10 | 140,464 | +0.00(+0.00%) |
Oct 19, 2011 | 15.45 | 15.46 | 14.99 | 15.10 | 150,376 | -0.37(-2.39%) |
Oct 18, 2011 | 16.21 | 16.21 | 15.37 | 15.47 | 319,929 | -0.71(-4.39%) |
Oct 17, 2011 | 16.69 | 16.69 | 15.91 | 16.18 | 128,146 | -0.68(-4.03%) |
Oct 14, 2011 | 16.44 | 17.09 | 16.44 | 16.86 | 163,669 | +0.57(+3.50%) |
Oct 13, 2011 | 16.80 | 16.80 | 15.98 | 16.29 | 170,597 | -0.70(-4.12%) |
Oct 12, 2011 | 16.50 | 17.04 | 16.37 | 16.99 | 265,467 | +0.56(+3.41%) |
Oct 11, 2011 | 15.85 | 16.54 | 15.85 | 16.43 | 183,204 | +0.47(+2.94%) |
Oct 10, 2011 | 15.67 | 15.98 | 15.27 | 15.96 | 206,741 | +0.52(+3.37%) |
Oct 07, 2011 | 15.85 | 15.95 | 15.11 | 15.44 | 223,872 | -0.35(-2.22%) |
Oct 06, 2011 | 15.26 | 15.86 | 14.95 | 15.79 | 233,514 | +0.59(+3.88%) |
Oct 05, 2011 | 14.89 | 15.35 | 14.52 | 15.20 | 151,316 | +0.31(+2.08%) |
Oct 04, 2011 | 14.49 | 14.99 | 14.01 | 14.89 | 365,614 | +0.36(+2.48%) |