Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.86 | 16.96 | 16.80 | 16.89 | 272,780 | +0.01(+0.09%) |
Dec 29, 2011 | 16.75 | 16.89 | 16.74 | 16.88 | 235,240 | +0.16(+0.97%) |
Dec 28, 2011 | 16.89 | 16.93 | 16.66 | 16.72 | 323,204 | -0.28(-1.65%) |
Dec 27, 2011 | 16.95 | 17.06 | 16.91 | 17.00 | 587,392 | -0.02(-0.13%) |
Dec 23, 2011 | 17.02 | 17.06 | 16.96 | 17.02 | 219,828 | +0.21(+1.27%) |
Dec 21, 2011 | 16.68 | 16.82 | 16.58 | 16.80 | 271,655 | +0.02(+0.13%) |
Dec 20, 2011 | 16.55 | 16.79 | 16.55 | 16.78 | 473,773 | +0.56(+3.46%) |
Dec 19, 2011 | 16.52 | 16.53 | 16.14 | 16.22 | 720,053 | -0.75(-4.40%) |
Dec 16, 2011 | 17.05 | 17.05 | 16.86 | 16.97 | 322,223 | +0.10(+0.61%) |
Dec 15, 2011 | 17.08 | 17.14 | 16.86 | 16.86 | 2,711,840 | +0.04(+0.22%) |
Dec 14, 2011 | 16.96 | 17.00 | 16.77 | 16.83 | 158,255 | -0.22(-1.30%) |
Dec 13, 2011 | 17.28 | 17.40 | 16.97 | 17.05 | 171,588 | -0.09(-0.52%) |
Dec 12, 2011 | 17.32 | 17.32 | 17.03 | 17.14 | 366,799 | -0.64(-3.57%) |
Dec 09, 2011 | 17.51 | 17.80 | 17.49 | 17.77 | 297,382 | +0.41(+2.34%) |
Dec 08, 2011 | 17.73 | 17.76 | 17.35 | 17.37 | 246,217 | -0.60(-3.33%) |
Dec 07, 2011 | 17.85 | 18.04 | 17.75 | 17.96 | 113,367 | +0.04(+0.25%) |
Dec 06, 2011 | 17.92 | 18.02 | 17.80 | 17.92 | 120,889 | -0.22(-1.22%) |
Dec 05, 2011 | 18.14 | 18.26 | 18.02 | 18.14 | 99,811 | +0.23(+1.28%) |
Dec 02, 2011 | 18.10 | 18.17 | 17.85 | 17.91 | 146,818 | -0.01(-0.04%) |
Dec 01, 2011 | 17.84 | 18.07 | 17.84 | 17.92 | 154,240 | -0.03(-0.16%) |
Nov 30, 2011 | 17.71 | 17.95 | 17.69 | 17.95 | 169,045 | +1.06(+6.27%) |
Nov 29, 2011 | 17.00 | 17.15 | 16.86 | 16.89 | 381,950 | -0.17(-0.97%) |
Nov 28, 2011 | 17.06 | 17.14 | 16.95 | 17.06 | 74,067 | +0.59(+3.61%) |
Nov 25, 2011 | 16.55 | 16.69 | 16.43 | 16.46 | 42,417 | -0.12(-0.70%) |
Nov 23, 2011 | 16.78 | 16.82 | 16.47 | 16.58 | 165,231 | -0.35(-2.09%) |
Nov 22, 2011 | 17.03 | 17.06 | 16.80 | 16.93 | 250,734 | -0.06(-0.35%) |
Nov 21, 2011 | 17.13 | 17.13 | 16.75 | 16.99 | 145,908 | -0.50(-2.87%) |
Nov 18, 2011 | 17.73 | 17.76 | 17.47 | 17.49 | 268,898 | -0.06(-0.34%) |
Nov 17, 2011 | 17.99 | 18.07 | 17.47 | 17.55 | 107,884 | -0.43(-2.38%) |
Nov 16, 2011 | 18.03 | 18.25 | 17.96 | 17.98 | 417,713 | -0.35(-1.89%) |
Nov 15, 2011 | 18.17 | 18.42 | 18.12 | 18.33 | 74,287 | +0.09(+0.49%) |
Nov 14, 2011 | 18.36 | 18.36 | 18.16 | 18.24 | 89,496 | -0.23(-1.24%) |
Nov 11, 2011 | 18.31 | 18.50 | 18.28 | 18.47 | 84,162 | +0.35(+1.92%) |
Nov 10, 2011 | 18.21 | 18.23 | 17.98 | 18.12 | 98,843 | +0.18(+0.99%) |
Nov 09, 2011 | 18.25 | 18.32 | 17.90 | 17.94 | 187,529 | -1.00(-5.29%) |
Nov 08, 2011 | 18.75 | 18.94 | 18.55 | 18.94 | 70,192 | +0.25(+1.32%) |
Nov 07, 2011 | 18.51 | 18.73 | 18.48 | 18.70 | 69,002 | +0.15(+0.81%) |
Nov 04, 2011 | 18.46 | 18.55 | 18.29 | 18.55 | 78,594 | -0.13(-0.70%) |
Nov 03, 2011 | 18.55 | 18.73 | 18.31 | 18.68 | 83,699 | +0.21(+1.15%) |
Nov 02, 2011 | 18.36 | 18.50 | 18.22 | 18.47 | 154,988 | +0.55(+3.05%) |
Nov 01, 2011 | 17.73 | 18.09 | 17.61 | 17.92 | 138,415 | -0.46(-2.50%) |
Oct 31, 2011 | 18.67 | 18.70 | 18.38 | 18.38 | 120,178 | -0.69(-3.60%) |
Oct 28, 2011 | 18.88 | 19.13 | 18.68 | 19.06 | 154,849 | -0.13(-0.65%) |
Oct 27, 2011 | 18.94 | 19.35 | 18.77 | 19.19 | 232,098 | +1.03(+5.65%) |
Oct 26, 2011 | 18.13 | 18.23 | 17.83 | 18.16 | 79,072 | +0.34(+1.91%) |
Oct 25, 2011 | 17.98 | 18.01 | 17.78 | 17.82 | 175,713 | -0.35(-1.91%) |
Oct 24, 2011 | 17.61 | 18.21 | 17.58 | 18.17 | 1,475,108 | +0.72(+4.15%) |
Oct 21, 2011 | 17.28 | 17.51 | 17.28 | 17.45 | 144,875 | +0.39(+2.30%) |
Oct 20, 2011 | 17.21 | 17.23 | 16.79 | 17.06 | 123,461 | -0.29(-1.69%) |
Oct 19, 2011 | 17.51 | 17.62 | 17.34 | 17.35 | 103,751 | -0.29(-1.65%) |
Oct 18, 2011 | 17.34 | 17.76 | 17.10 | 17.64 | 144,478 | +0.32(+1.88%) |
Oct 17, 2011 | 17.68 | 17.68 | 17.30 | 17.31 | 67,889 | -0.49(-2.78%) |
Oct 14, 2011 | 17.78 | 17.87 | 17.68 | 17.81 | 87,501 | +0.23(+1.29%) |
Oct 13, 2011 | 17.58 | 17.65 | 17.32 | 17.58 | 200,438 | -0.17(-0.98%) |
Oct 12, 2011 | 17.51 | 17.94 | 17.44 | 17.76 | 345,037 | +0.49(+2.87%) |
Oct 11, 2011 | 17.03 | 17.29 | 16.99 | 17.26 | 284,924 | +0.04(+0.21%) |
Oct 10, 2011 | 16.92 | 17.23 | 16.89 | 17.23 | 462,002 | +0.72(+4.39%) |
Oct 07, 2011 | 16.80 | 16.80 | 16.46 | 16.50 | 301,279 | -0.18(-1.06%) |
Oct 06, 2011 | 16.25 | 16.68 | 16.22 | 16.68 | 122,629 | +0.47(+2.92%) |
Oct 05, 2011 | 15.84 | 16.22 | 15.74 | 16.21 | 131,626 | +0.32(+2.05%) |
Oct 04, 2011 | 15.47 | 15.91 | 15.25 | 15.88 | 131,112 | +0.23(+1.46%) |