Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.49 | 17.62 | 17.17 | 17.55 | 36,704 | +0.05(+0.30%) |
Dec 29, 2011 | 17.33 | 17.61 | 17.09 | 17.49 | 36,660 | +0.19(+1.07%) |
Dec 28, 2011 | 17.49 | 17.49 | 17.18 | 17.31 | 27,960 | -0.27(-1.51%) |
Dec 27, 2011 | 18.11 | 18.11 | 17.27 | 17.57 | 85,560 | -0.62(-3.40%) |
Dec 23, 2011 | 18.82 | 18.82 | 18.10 | 18.19 | 69,249 | -0.70(-3.70%) |
Dec 21, 2011 | 18.34 | 18.98 | 17.91 | 18.89 | 50,811 | +0.51(+2.79%) |
Dec 20, 2011 | 17.60 | 18.46 | 17.40 | 18.38 | 53,936 | +1.18(+6.84%) |
Dec 19, 2011 | 17.66 | 17.77 | 17.13 | 17.20 | 32,809 | -0.20(-1.17%) |
Dec 16, 2011 | 18.20 | 18.40 | 17.23 | 17.40 | 68,154 | -0.61(-3.39%) |
Dec 15, 2011 | 18.07 | 18.28 | 17.72 | 18.01 | 38,202 | +0.15(+0.84%) |
Dec 14, 2011 | 16.97 | 17.94 | 16.78 | 17.86 | 28,578 | +0.73(+4.23%) |
Dec 13, 2011 | 17.45 | 17.45 | 16.92 | 17.14 | 27,679 | -0.18(-1.02%) |
Dec 12, 2011 | 15.05 | 17.43 | 15.05 | 17.32 | 50,893 | -0.26(-1.46%) |
Dec 09, 2011 | 16.59 | 17.69 | 16.46 | 17.57 | 35,225 | +1.03(+6.26%) |
Dec 08, 2011 | 17.54 | 17.54 | 16.47 | 16.54 | 65,316 | -1.12(-6.36%) |
Dec 07, 2011 | 17.86 | 17.86 | 17.44 | 17.66 | 30,611 | +0.04(+0.20%) |
Dec 06, 2011 | 17.40 | 17.81 | 17.17 | 17.63 | 22,372 | -0.05(-0.30%) |
Dec 05, 2011 | 17.81 | 18.08 | 17.40 | 17.68 | 51,151 | +0.19(+1.06%) |
Dec 02, 2011 | 17.65 | 17.78 | 17.14 | 17.49 | 39,801 | +0.20(+1.18%) |
Dec 01, 2011 | 17.92 | 18.07 | 17.27 | 17.29 | 55,465 | -0.77(-4.26%) |
Nov 30, 2011 | 16.70 | 18.06 | 16.35 | 18.06 | 130,536 | +2.19(+13.82%) |
Nov 29, 2011 | 15.28 | 15.98 | 15.22 | 15.87 | 44,999 | +0.65(+4.24%) |
Nov 28, 2011 | 14.94 | 15.43 | 14.62 | 15.22 | 62,894 | +0.65(+4.49%) |
Nov 25, 2011 | 15.20 | 15.34 | 14.52 | 14.57 | 20,500 | -0.73(-4.80%) |
Nov 23, 2011 | 15.86 | 15.96 | 15.10 | 15.30 | 47,188 | -0.65(-4.10%) |
Nov 22, 2011 | 16.97 | 16.97 | 15.93 | 15.95 | 39,588 | -1.01(-5.94%) |
Nov 21, 2011 | 17.31 | 17.59 | 16.86 | 16.96 | 29,973 | -0.77(-4.34%) |
Nov 18, 2011 | 17.77 | 18.14 | 17.63 | 17.73 | 31,591 | +0.00(+0.00%) |
Nov 17, 2011 | 18.39 | 18.39 | 17.47 | 17.73 | 45,425 | -0.61(-3.33%) |
Nov 16, 2011 | 19.19 | 19.33 | 18.31 | 18.34 | 55,034 | -1.11(-5.73%) |
Nov 15, 2011 | 19.52 | 19.66 | 19.10 | 19.46 | 53,317 | +0.08(+0.41%) |
Nov 14, 2011 | 19.65 | 19.85 | 19.19 | 19.38 | 32,607 | -0.38(-1.92%) |
Nov 11, 2011 | 18.78 | 19.77 | 18.78 | 19.76 | 35,372 | +0.95(+5.03%) |
Nov 10, 2011 | 18.51 | 18.89 | 18.25 | 18.81 | 37,280 | +0.73(+4.01%) |
Nov 09, 2011 | 17.40 | 18.33 | 17.40 | 18.08 | 101,561 | +0.21(+1.19%) |
Nov 08, 2011 | 18.34 | 18.38 | 17.32 | 17.87 | 51,435 | -0.46(-2.51%) |
Nov 07, 2011 | 18.33 | 18.53 | 17.93 | 18.33 | 60,893 | -0.12(-0.67%) |
Nov 04, 2011 | 17.79 | 18.51 | 17.73 | 18.46 | 26,747 | +0.41(+2.25%) |
Nov 03, 2011 | 18.06 | 18.22 | 17.28 | 18.05 | 52,573 | +0.23(+1.29%) |
Nov 02, 2011 | 17.50 | 17.93 | 17.16 | 17.82 | 46,230 | +0.65(+3.81%) |
Nov 01, 2011 | 16.35 | 17.58 | 15.96 | 17.17 | 68,538 | +0.08(+0.47%) |
Oct 31, 2011 | 17.70 | 17.70 | 16.88 | 17.09 | 79,335 | -1.01(-5.57%) |
Oct 28, 2011 | 20.07 | 20.35 | 17.90 | 18.09 | 48,936 | -2.09(-10.34%) |
Oct 27, 2011 | 20.15 | 20.59 | 18.44 | 20.18 | 91,183 | -0.38(-1.85%) |
Oct 26, 2011 | 19.58 | 20.68 | 19.16 | 20.56 | 26,483 | +1.45(+7.59%) |
Oct 25, 2011 | 20.44 | 20.44 | 19.04 | 19.11 | 32,396 | -1.59(-7.69%) |
Oct 24, 2011 | 19.97 | 21.24 | 19.92 | 20.70 | 52,117 | +0.73(+3.68%) |
Oct 21, 2011 | 19.80 | 20.23 | 19.29 | 19.97 | 37,692 | +0.59(+3.06%) |
Oct 20, 2011 | 19.54 | 19.74 | 18.74 | 19.38 | 23,139 | -0.06(-0.32%) |
Oct 19, 2011 | 19.83 | 20.17 | 18.44 | 19.44 | 67,714 | -0.49(-2.44%) |
Oct 18, 2011 | 18.61 | 20.05 | 17.98 | 19.92 | 39,171 | +1.42(+7.70%) |
Oct 17, 2011 | 19.59 | 19.59 | 18.40 | 18.50 | 26,081 | -1.16(-5.89%) |
Oct 14, 2011 | 19.70 | 20.05 | 18.87 | 19.66 | 18,533 | +0.29(+1.51%) |
Oct 13, 2011 | 19.51 | 19.53 | 18.51 | 19.37 | 26,141 | -0.37(-1.88%) |
Oct 12, 2011 | 19.03 | 19.84 | 18.77 | 19.74 | 29,200 | +1.00(+5.33%) |
Oct 11, 2011 | 18.25 | 18.85 | 17.73 | 18.74 | 26,982 | +0.32(+1.73%) |
Oct 10, 2011 | 17.74 | 18.45 | 17.23 | 18.42 | 33,181 | +1.11(+6.38%) |
Oct 07, 2011 | 18.18 | 18.31 | 17.20 | 17.32 | 34,029 | -0.88(-4.86%) |
Oct 06, 2011 | 17.65 | 18.23 | 17.28 | 18.20 | 60,283 | +0.56(+3.16%) |
Oct 05, 2011 | 18.27 | 18.37 | 17.47 | 17.64 | 27,086 | -0.65(-3.58%) |
Oct 04, 2011 | 16.59 | 18.74 | 16.59 | 18.30 | 59,240 | +1.64(+9.82%) |