Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.98 | 16.95 | 16.89 | 16.91 | 23,136 | -0.06(-0.38%) |
Dec 29, 2011 | 16.80 | 17.01 | 16.80 | 16.98 | 18,192 | +0.29(+1.74%) |
Dec 28, 2011 | 17.05 | 17.05 | 16.69 | 16.69 | 12,085 | -0.26(-1.53%) |
Dec 27, 2011 | 17.00 | 17.08 | 16.95 | 16.95 | 22,674 | -0.11(-0.62%) |
Dec 23, 2011 | 16.92 | 17.08 | 16.92 | 17.05 | 17,015 | +0.32(+1.93%) |
Dec 21, 2011 | 16.76 | 16.77 | 16.42 | 16.73 | 91,497 | -0.04(-0.24%) |
Dec 20, 2011 | 16.36 | 16.86 | 16.22 | 16.77 | 28,878 | +0.75(+4.68%) |
Dec 19, 2011 | 16.40 | 16.45 | 15.98 | 16.02 | 74,474 | -0.37(-2.26%) |
Dec 16, 2011 | 16.46 | 16.60 | 16.34 | 16.39 | 45,122 | +0.07(+0.44%) |
Dec 15, 2011 | 16.58 | 16.58 | 16.32 | 16.32 | 10,455 | -0.03(-0.20%) |
Dec 14, 2011 | 16.46 | 16.47 | 16.32 | 16.35 | 8,010 | -0.27(-1.60%) |
Dec 13, 2011 | 17.07 | 17.13 | 16.53 | 16.62 | 35,008 | -0.30(-1.76%) |
Dec 12, 2011 | 16.97 | 16.97 | 16.76 | 16.92 | 11,989 | -0.45(-2.60%) |
Dec 09, 2011 | 17.01 | 17.46 | 17.01 | 17.37 | 25,393 | +0.35(+2.03%) |
Dec 08, 2011 | 17.23 | 17.23 | 16.94 | 17.02 | 17,359 | -0.68(-3.87%) |
Dec 07, 2011 | 17.24 | 17.73 | 17.18 | 17.70 | 27,190 | +0.21(+1.20%) |
Dec 06, 2011 | 17.47 | 17.59 | 17.37 | 17.50 | 19,378 | +0.02(+0.14%) |
Dec 05, 2011 | 17.40 | 17.63 | 17.35 | 17.47 | 30,875 | +0.34(+2.01%) |
Dec 02, 2011 | 17.16 | 17.55 | 17.07 | 17.13 | 134,169 | +0.15(+0.91%) |
Dec 01, 2011 | 16.96 | 17.03 | 16.82 | 16.97 | 21,991 | -0.10(-0.61%) |
Nov 30, 2011 | 16.67 | 17.08 | 16.66 | 17.08 | 30,896 | +0.93(+5.79%) |
Nov 29, 2011 | 16.21 | 16.33 | 16.10 | 16.14 | 23,579 | -0.09(-0.55%) |
Nov 28, 2011 | 16.18 | 16.34 | 16.07 | 16.23 | 23,024 | +0.58(+3.71%) |
Nov 25, 2011 | 15.66 | 15.85 | 15.59 | 15.65 | 31,758 | +0.05(+0.31%) |
Nov 23, 2011 | 15.75 | 15.80 | 15.60 | 15.60 | 61,088 | -0.34(-2.12%) |
Nov 22, 2011 | 16.07 | 16.17 | 15.90 | 15.94 | 37,959 | -0.17(-1.05%) |
Nov 21, 2011 | 16.13 | 16.26 | 15.97 | 16.11 | 71,272 | -0.35(-2.10%) |
Nov 18, 2011 | 16.38 | 16.56 | 16.34 | 16.46 | 32,580 | +0.07(+0.44%) |
Nov 17, 2011 | 16.67 | 16.67 | 16.30 | 16.38 | 1,025,342 | -0.32(-1.93%) |
Nov 16, 2011 | 17.10 | 17.10 | 16.67 | 16.71 | 40,274 | -0.65(-3.76%) |
Nov 15, 2011 | 17.09 | 17.45 | 17.04 | 17.36 | 13,689 | +0.13(+0.75%) |
Nov 14, 2011 | 17.37 | 17.42 | 17.12 | 17.23 | 70,805 | -0.27(-1.56%) |
Nov 11, 2011 | 17.36 | 17.53 | 17.36 | 17.50 | 16,395 | +0.37(+2.14%) |
Nov 10, 2011 | 17.19 | 17.33 | 17.02 | 17.14 | 25,476 | +0.04(+0.21%) |
Nov 09, 2011 | 17.47 | 17.55 | 17.06 | 17.10 | 121,444 | -1.01(-5.60%) |
Nov 08, 2011 | 17.91 | 18.16 | 17.76 | 18.12 | 796,745 | +0.36(+2.04%) |
Nov 07, 2011 | 17.73 | 17.75 | 17.42 | 17.75 | 46,898 | +0.07(+0.41%) |
Nov 04, 2011 | 17.54 | 17.74 | 17.38 | 17.68 | 34,883 | -0.17(-0.95%) |
Nov 03, 2011 | 17.57 | 17.91 | 16.99 | 17.85 | 35,662 | +0.51(+2.93%) |
Nov 02, 2011 | 17.28 | 17.39 | 17.06 | 17.34 | 49,568 | +0.34(+1.99%) |
Nov 01, 2011 | 17.31 | 17.36 | 16.96 | 17.00 | 31,174 | -0.95(-5.29%) |
Oct 31, 2011 | 18.46 | 18.46 | 17.95 | 17.95 | 96,510 | -0.80(-4.25%) |
Oct 28, 2011 | 18.68 | 18.87 | 18.64 | 18.75 | 73,387 | -0.10(-0.51%) |
Oct 27, 2011 | 18.28 | 18.99 | 18.28 | 18.85 | 99,229 | +1.40(+8.03%) |
Oct 26, 2011 | 17.48 | 17.50 | 17.00 | 17.45 | 42,178 | +0.29(+1.69%) |
Oct 25, 2011 | 17.86 | 17.86 | 17.13 | 17.16 | 29,934 | -0.87(-4.83%) |
Oct 24, 2011 | 17.67 | 18.06 | 17.66 | 18.03 | 61,440 | +0.42(+2.38%) |
Oct 21, 2011 | 17.53 | 17.70 | 17.39 | 17.61 | 55,541 | +0.34(+1.96%) |
Oct 20, 2011 | 17.10 | 17.33 | 16.91 | 17.27 | 57,203 | +0.14(+0.80%) |
Oct 19, 2011 | 17.53 | 17.65 | 17.12 | 17.13 | 62,051 | -0.42(-2.39%) |
Oct 18, 2011 | 16.96 | 17.62 | 16.82 | 17.55 | 102,860 | +0.64(+3.81%) |
Oct 17, 2011 | 17.26 | 17.26 | 16.88 | 16.91 | 49,922 | -0.47(-2.69%) |
Oct 14, 2011 | 17.45 | 17.48 | 17.11 | 17.37 | 34,981 | +0.14(+0.79%) |
Oct 13, 2011 | 17.30 | 17.35 | 16.96 | 17.24 | 59,804 | -0.26(-1.47%) |
Oct 12, 2011 | 17.30 | 17.71 | 17.26 | 17.50 | 44,435 | +0.41(+2.40%) |
Oct 11, 2011 | 16.83 | 17.25 | 16.82 | 17.08 | 84,322 | +0.01(+0.05%) |
Oct 10, 2011 | 16.67 | 17.08 | 16.67 | 17.08 | 93,239 | +0.80(+4.90%) |
Oct 07, 2011 | 16.92 | 16.92 | 16.21 | 16.28 | 117,331 | -0.56(-3.35%) |
Oct 06, 2011 | 16.30 | 16.87 | 16.09 | 16.84 | 98,853 | +0.47(+2.85%) |
Oct 05, 2011 | 16.00 | 16.45 | 15.93 | 16.38 | 55,748 | +0.25(+1.55%) |
Oct 04, 2011 | 15.11 | 16.14 | 14.93 | 16.13 | 58,699 | +0.80(+5.20%) |