Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.83 | 17.83 | 17.23 | 17.25 | 554,944 | -0.58(-3.25%) |
Dec 29, 2011 | 17.43 | 17.87 | 17.30 | 17.83 | 846,750 | +0.48(+2.78%) |
Dec 28, 2011 | 17.69 | 17.70 | 17.20 | 17.35 | 780,714 | -0.32(-1.83%) |
Dec 27, 2011 | 17.42 | 17.68 | 17.34 | 17.67 | 459,354 | +0.20(+1.15%) |
Dec 23, 2011 | 17.50 | 17.58 | 17.35 | 17.47 | 384,106 | +0.07(+0.42%) |
Dec 21, 2011 | 17.14 | 17.41 | 16.28 | 17.40 | 661,042 | +0.27(+1.57%) |
Dec 20, 2011 | 17.15 | 17.48 | 16.97 | 17.13 | 666,222 | +0.40(+2.41%) |
Dec 19, 2011 | 17.09 | 17.48 | 16.63 | 16.73 | 660,965 | -0.18(-1.08%) |
Dec 16, 2011 | 17.59 | 17.70 | 16.84 | 16.91 | 1,578,540 | -0.25(-1.46%) |
Dec 15, 2011 | 17.09 | 17.26 | 16.68 | 17.16 | 481,360 | +0.41(+2.48%) |
Dec 14, 2011 | 16.60 | 17.08 | 16.60 | 16.75 | 487,498 | -0.04(-0.25%) |
Dec 13, 2011 | 17.29 | 17.39 | 16.65 | 16.79 | 540,650 | -0.31(-1.78%) |
Dec 12, 2011 | 16.81 | 17.11 | 16.62 | 17.09 | 473,751 | +0.02(+0.14%) |
Dec 09, 2011 | 16.57 | 17.30 | 16.55 | 17.07 | 658,577 | +0.60(+3.63%) |
Dec 08, 2011 | 16.82 | 16.95 | 16.35 | 16.47 | 710,086 | -0.54(-3.19%) |
Dec 07, 2011 | 16.83 | 17.27 | 16.26 | 17.01 | 9,296,907 | +0.16(+0.94%) |
Dec 06, 2011 | 17.03 | 17.14 | 16.73 | 16.86 | 778,787 | -0.19(-1.13%) |
Dec 05, 2011 | 17.21 | 17.26 | 16.90 | 17.05 | 733,221 | +0.19(+1.11%) |
Dec 02, 2011 | 16.89 | 17.42 | 16.71 | 16.86 | 1,430,058 | +0.48(+2.91%) |
Dec 01, 2011 | 15.95 | 16.68 | 15.94 | 16.38 | 742,129 | +0.26(+1.61%) |
Nov 30, 2011 | 15.35 | 16.19 | 15.03 | 16.12 | 991,945 | +1.25(+8.40%) |
Nov 29, 2011 | 14.72 | 15.14 | 14.62 | 14.88 | 488,368 | +0.05(+0.37%) |
Nov 28, 2011 | 14.83 | 14.86 | 14.53 | 14.82 | 1,041,745 | +0.46(+3.24%) |
Nov 25, 2011 | 14.34 | 14.71 | 14.25 | 14.36 | 437,347 | -0.08(-0.54%) |
Nov 23, 2011 | 14.69 | 14.76 | 14.39 | 14.44 | 711,626 | -0.44(-2.96%) |
Nov 22, 2011 | 14.21 | 15.02 | 14.21 | 14.88 | 851,287 | +0.62(+4.36%) |
Nov 21, 2011 | 14.39 | 14.51 | 14.01 | 14.25 | 452,706 | -0.45(-3.08%) |
Nov 18, 2011 | 14.36 | 14.75 | 14.24 | 14.71 | 475,579 | +0.37(+2.61%) |
Nov 17, 2011 | 14.53 | 14.84 | 14.23 | 14.33 | 754,980 | -0.20(-1.37%) |
Nov 16, 2011 | 14.48 | 14.95 | 14.44 | 14.53 | 601,173 | -0.09(-0.62%) |
Nov 15, 2011 | 14.21 | 14.76 | 14.15 | 14.62 | 656,810 | +0.27(+1.89%) |
Nov 14, 2011 | 14.46 | 14.59 | 14.12 | 14.35 | 466,286 | -0.22(-1.49%) |
Nov 11, 2011 | 14.35 | 14.75 | 14.35 | 14.57 | 332,089 | +0.33(+2.29%) |
Nov 10, 2011 | 14.24 | 14.59 | 14.04 | 14.24 | 349,002 | +0.27(+1.90%) |
Nov 09, 2011 | 14.45 | 14.57 | 13.95 | 13.98 | 445,145 | -0.89(-6.01%) |
Nov 08, 2011 | 14.73 | 14.95 | 14.44 | 14.87 | 428,323 | +0.27(+1.86%) |
Nov 07, 2011 | 14.36 | 14.62 | 14.16 | 14.60 | 239,532 | +0.22(+1.51%) |
Nov 04, 2011 | 14.33 | 14.55 | 14.15 | 14.38 | 166,838 | -0.15(-1.04%) |
Nov 03, 2011 | 14.45 | 14.66 | 13.97 | 14.53 | 394,008 | +0.27(+1.90%) |
Nov 02, 2011 | 13.85 | 14.30 | 13.77 | 14.26 | 401,525 | +0.66(+4.84%) |
Nov 01, 2011 | 13.84 | 14.23 | 13.52 | 13.60 | 602,399 | -0.72(-5.05%) |
Oct 31, 2011 | 14.45 | 14.77 | 14.19 | 14.33 | 579,061 | -0.40(-2.75%) |
Oct 28, 2011 | 14.38 | 14.79 | 14.34 | 14.73 | 755,217 | +0.24(+1.67%) |
Oct 27, 2011 | 14.38 | 14.80 | 14.30 | 14.49 | 1,031,803 | +0.31(+2.21%) |
Oct 26, 2011 | 14.04 | 14.43 | 13.71 | 14.18 | 644,076 | +0.40(+2.89%) |
Oct 25, 2011 | 14.97 | 15.01 | 13.77 | 13.78 | 926,223 | -1.23(-8.20%) |
Oct 24, 2011 | 14.71 | 15.27 | 14.59 | 15.01 | 679,419 | +0.30(+2.01%) |
Oct 21, 2011 | 14.63 | 14.76 | 14.19 | 14.71 | 1,651,772 | +0.37(+2.61%) |
Oct 20, 2011 | 14.01 | 14.34 | 13.58 | 14.34 | 501,088 | +0.34(+2.41%) |
Oct 19, 2011 | 13.97 | 14.15 | 13.67 | 14.00 | 525,460 | -0.04(-0.26%) |
Oct 18, 2011 | 13.10 | 14.18 | 13.00 | 14.04 | 686,270 | +1.04(+7.99%) |
Oct 17, 2011 | 13.14 | 13.38 | 12.95 | 13.00 | 448,045 | -0.31(-2.36%) |
Oct 14, 2011 | 13.35 | 13.46 | 12.88 | 13.31 | 357,375 | +0.08(+0.64%) |
Oct 13, 2011 | 13.57 | 13.68 | 13.03 | 13.23 | 319,008 | -0.46(-3.39%) |
Oct 12, 2011 | 13.40 | 13.96 | 13.33 | 13.69 | 485,246 | +0.37(+2.81%) |
Oct 11, 2011 | 13.16 | 13.51 | 13.06 | 13.32 | 359,432 | +0.05(+0.36%) |
Oct 10, 2011 | 12.94 | 13.32 | 12.69 | 13.27 | 413,870 | +0.59(+4.61%) |
Oct 07, 2011 | 13.29 | 13.33 | 12.61 | 12.69 | 436,364 | -0.56(-4.19%) |
Oct 06, 2011 | 12.99 | 13.30 | 12.56 | 13.24 | 478,349 | +0.34(+2.62%) |
Oct 05, 2011 | 12.63 | 12.97 | 12.43 | 12.90 | 524,464 | +0.25(+1.95%) |
Oct 04, 2011 | 11.56 | 12.70 | 11.50 | 12.65 | 868,313 | +0.93(+7.93%) |