Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.13 | 18.24 | 18.03 | 18.16 | 690,907 | +0.03(+0.19%) |
Dec 29, 2011 | 18.05 | 18.32 | 17.89 | 18.13 | 716,257 | +0.11(+0.61%) |
Dec 28, 2011 | 18.75 | 18.82 | 17.98 | 18.02 | 675,430 | -0.75(-3.98%) |
Dec 27, 2011 | 19.20 | 19.22 | 18.76 | 18.77 | 1,004,350 | -0.57(-2.94%) |
Dec 23, 2011 | 19.21 | 19.47 | 19.05 | 19.33 | 395,452 | +0.65(+3.50%) |
Dec 21, 2011 | 18.58 | 18.76 | 18.12 | 18.68 | 740,794 | +0.01(+0.05%) |
Dec 20, 2011 | 18.27 | 19.04 | 18.26 | 18.67 | 1,663,772 | +0.92(+5.17%) |
Dec 19, 2011 | 18.12 | 18.33 | 17.68 | 17.75 | 1,238,477 | -0.31(-1.74%) |
Dec 16, 2011 | 18.18 | 18.69 | 17.92 | 18.07 | 1,715,709 | +0.14(+0.81%) |
Dec 15, 2011 | 17.36 | 18.12 | 17.33 | 17.92 | 1,273,969 | +0.89(+5.24%) |
Dec 14, 2011 | 16.80 | 17.26 | 16.17 | 17.03 | 2,378,095 | +0.14(+0.80%) |
Dec 13, 2011 | 17.98 | 18.31 | 16.73 | 16.90 | 915,330 | -0.91(-5.11%) |
Dec 12, 2011 | 17.87 | 18.00 | 17.58 | 17.81 | 673,730 | -0.35(-1.92%) |
Dec 09, 2011 | 17.48 | 18.29 | 17.48 | 18.15 | 831,882 | +0.82(+4.76%) |
Dec 08, 2011 | 17.85 | 18.08 | 17.28 | 17.33 | 750,042 | -0.64(-3.55%) |
Dec 07, 2011 | 17.67 | 18.18 | 17.55 | 17.97 | 694,059 | +0.09(+0.48%) |
Dec 06, 2011 | 17.79 | 18.11 | 17.57 | 17.88 | 840,883 | +0.03(+0.14%) |
Dec 05, 2011 | 18.20 | 18.39 | 17.74 | 17.86 | 1,059,567 | +0.06(+0.33%) |
Dec 02, 2011 | 17.89 | 18.33 | 17.75 | 17.80 | 669,099 | +0.22(+1.26%) |
Dec 01, 2011 | 17.34 | 17.84 | 17.20 | 17.58 | 729,841 | +0.14(+0.83%) |
Nov 30, 2011 | 17.03 | 17.74 | 16.99 | 17.43 | 1,382,528 | +1.15(+7.04%) |
Nov 29, 2011 | 16.48 | 16.72 | 16.23 | 16.28 | 593,300 | -0.10(-0.62%) |
Nov 28, 2011 | 16.06 | 16.58 | 16.06 | 16.39 | 900,802 | +0.99(+6.40%) |
Nov 25, 2011 | 15.53 | 15.78 | 15.29 | 15.40 | 369,640 | -0.18(-1.15%) |
Nov 23, 2011 | 16.24 | 16.34 | 15.47 | 15.58 | 989,751 | -0.93(-5.61%) |
Nov 22, 2011 | 16.74 | 16.88 | 16.23 | 16.51 | 872,537 | -0.31(-1.82%) |
Nov 21, 2011 | 17.32 | 17.37 | 16.69 | 16.81 | 1,211,017 | -0.82(-4.63%) |
Nov 18, 2011 | 17.80 | 18.05 | 17.52 | 17.63 | 853,884 | -0.02(-0.10%) |
Nov 17, 2011 | 18.25 | 18.32 | 17.41 | 17.64 | 1,347,413 | -0.67(-3.66%) |
Nov 16, 2011 | 18.30 | 18.90 | 18.22 | 18.32 | 940,896 | -0.29(-1.55%) |
Nov 15, 2011 | 18.19 | 18.77 | 18.00 | 18.60 | 803,846 | +0.25(+1.39%) |
Nov 14, 2011 | 18.48 | 18.98 | 18.14 | 18.35 | 1,065,939 | -0.33(-1.77%) |
Nov 11, 2011 | 18.10 | 18.91 | 18.08 | 18.68 | 844,300 | +0.87(+4.86%) |
Nov 10, 2011 | 18.01 | 18.20 | 17.61 | 17.81 | 686,432 | +0.14(+0.82%) |
Nov 09, 2011 | 17.93 | 18.53 | 17.59 | 17.67 | 1,632,864 | -0.95(-5.11%) |
Nov 08, 2011 | 17.92 | 18.71 | 17.51 | 18.62 | 1,956,765 | +0.93(+5.28%) |
Nov 07, 2011 | 17.93 | 17.97 | 17.09 | 17.69 | 1,696,261 | -0.25(-1.37%) |
Nov 04, 2011 | 17.06 | 19.27 | 16.99 | 17.93 | 2,295,413 | +0.59(+3.43%) |
Nov 03, 2011 | 17.23 | 17.39 | 16.56 | 17.34 | 1,853,382 | +0.39(+2.31%) |
Nov 02, 2011 | 17.38 | 17.63 | 16.64 | 16.95 | 2,054,959 | -0.14(-0.80%) |
Nov 01, 2011 | 17.69 | 17.70 | 16.36 | 17.08 | 1,957,058 | -0.64(-3.60%) |
Oct 31, 2011 | 18.09 | 18.43 | 17.71 | 17.72 | 1,099,517 | -0.88(-4.71%) |
Oct 28, 2011 | 18.52 | 18.98 | 18.41 | 18.60 | 1,138,376 | -0.05(-0.27%) |
Oct 27, 2011 | 17.79 | 18.97 | 17.79 | 18.65 | 1,774,788 | +1.55(+9.04%) |
Oct 26, 2011 | 17.06 | 17.24 | 16.39 | 17.10 | 1,311,097 | +0.36(+2.13%) |
Oct 25, 2011 | 17.19 | 17.25 | 16.45 | 16.74 | 788,971 | -0.54(-3.15%) |
Oct 24, 2011 | 17.07 | 17.41 | 17.02 | 17.29 | 1,475,262 | +0.38(+2.26%) |
Oct 21, 2011 | 15.94 | 17.00 | 15.87 | 16.90 | 2,375,928 | +1.27(+8.15%) |
Oct 20, 2011 | 16.07 | 16.14 | 15.12 | 15.63 | 1,249,330 | -0.34(-2.13%) |
Oct 19, 2011 | 16.39 | 16.59 | 15.87 | 15.97 | 936,139 | -0.35(-2.13%) |
Oct 18, 2011 | 15.61 | 16.54 | 15.15 | 16.32 | 1,317,083 | +0.77(+4.97%) |
Oct 17, 2011 | 16.15 | 16.28 | 15.49 | 15.55 | 1,414,474 | -0.65(-3.99%) |
Oct 14, 2011 | 15.85 | 16.55 | 15.85 | 16.19 | 1,374,105 | +0.70(+4.50%) |
Oct 13, 2011 | 15.59 | 15.66 | 15.14 | 15.49 | 1,051,085 | -0.24(-1.51%) |
Oct 12, 2011 | 15.72 | 15.96 | 15.60 | 15.73 | 1,591,554 | +0.15(+0.98%) |
Oct 11, 2011 | 14.84 | 15.66 | 14.76 | 15.58 | 1,378,505 | +0.60(+4.03%) |
Oct 10, 2011 | 14.51 | 15.05 | 14.51 | 14.98 | 1,099,605 | +0.83(+5.89%) |
Oct 07, 2011 | 14.69 | 14.77 | 13.76 | 14.14 | 1,707,647 | -0.47(-3.20%) |
Oct 06, 2011 | 14.50 | 14.75 | 14.32 | 14.61 | 1,777,813 | +0.94(+6.90%) |
Oct 05, 2011 | 12.95 | 13.80 | 12.68 | 13.67 | 2,346,242 | +0.74(+5.72%) |
Oct 04, 2011 | 12.12 | 12.96 | 11.95 | 12.93 | 2,555,398 | +0.60(+4.89%) |