Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.78 | 17.75 | 17.48 | 17.49 | 638,809 | -0.29(-1.65%) |
Dec 29, 2011 | 17.57 | 17.85 | 17.47 | 17.78 | 419,057 | +0.29(+1.68%) |
Dec 28, 2011 | 17.88 | 17.92 | 17.40 | 17.49 | 406,066 | -0.36(-2.01%) |
Dec 27, 2011 | 17.66 | 17.95 | 17.55 | 17.84 | 347,974 | +0.12(+0.66%) |
Dec 23, 2011 | 17.68 | 17.82 | 17.43 | 17.73 | 312,649 | +0.15(+0.83%) |
Dec 21, 2011 | 17.44 | 17.64 | 17.17 | 17.58 | 428,891 | +0.15(+0.84%) |
Dec 20, 2011 | 16.98 | 17.54 | 16.97 | 17.44 | 849,703 | +0.84(+5.04%) |
Dec 19, 2011 | 17.12 | 17.29 | 16.55 | 16.60 | 792,119 | -0.27(-1.59%) |
Dec 16, 2011 | 16.89 | 17.24 | 16.83 | 16.87 | 1,425,398 | +0.18(+1.06%) |
Dec 15, 2011 | 16.70 | 16.82 | 16.46 | 16.69 | 521,068 | +0.31(+1.90%) |
Dec 14, 2011 | 16.63 | 16.71 | 16.37 | 16.38 | 846,743 | -0.44(-2.64%) |
Dec 13, 2011 | 17.20 | 17.37 | 16.76 | 16.82 | 1,106,952 | -0.21(-1.24%) |
Dec 12, 2011 | 17.02 | 17.05 | 16.79 | 17.03 | 633,221 | -0.20(-1.18%) |
Dec 09, 2011 | 16.55 | 17.30 | 16.55 | 17.24 | 768,746 | +0.72(+4.34%) |
Dec 08, 2011 | 16.82 | 16.87 | 16.48 | 16.52 | 682,867 | -0.50(-2.94%) |
Dec 07, 2011 | 17.11 | 17.19 | 16.78 | 17.02 | 747,861 | -0.17(-1.00%) |
Dec 06, 2011 | 16.96 | 17.26 | 16.80 | 17.19 | 946,058 | +0.20(+1.19%) |
Dec 05, 2011 | 16.92 | 17.12 | 16.75 | 16.99 | 732,112 | +0.35(+2.07%) |
Dec 02, 2011 | 16.71 | 16.82 | 16.55 | 16.65 | 789,075 | +0.21(+1.26%) |
Dec 01, 2011 | 16.67 | 16.67 | 16.43 | 16.44 | 532,694 | -0.31(-1.83%) |
Nov 30, 2011 | 16.62 | 16.93 | 16.49 | 16.74 | 1,253,234 | +0.77(+4.84%) |
Nov 29, 2011 | 15.91 | 16.18 | 15.83 | 15.97 | 611,258 | +0.05(+0.30%) |
Nov 28, 2011 | 15.72 | 16.06 | 15.55 | 15.93 | 797,542 | +0.80(+5.31%) |
Nov 25, 2011 | 15.24 | 15.45 | 15.12 | 15.12 | 218,016 | -0.20(-1.29%) |
Nov 23, 2011 | 15.53 | 15.62 | 15.20 | 15.32 | 717,935 | -0.30(-1.93%) |
Nov 22, 2011 | 16.04 | 16.08 | 15.62 | 15.62 | 669,904 | -0.38(-2.37%) |
Nov 21, 2011 | 16.02 | 16.17 | 15.80 | 16.00 | 352,774 | -0.28(-1.70%) |
Nov 18, 2011 | 16.29 | 16.62 | 16.18 | 16.28 | 769,945 | +0.03(+0.16%) |
Nov 17, 2011 | 16.57 | 16.76 | 16.13 | 16.25 | 844,741 | -0.30(-1.82%) |
Nov 16, 2011 | 16.64 | 17.00 | 16.54 | 16.55 | 949,711 | -0.30(-1.79%) |
Nov 15, 2011 | 16.45 | 17.03 | 16.41 | 16.86 | 781,158 | +0.27(+1.64%) |
Nov 14, 2011 | 16.65 | 16.77 | 16.30 | 16.59 | 1,053,889 | -0.08(-0.47%) |
Nov 11, 2011 | 16.23 | 16.68 | 16.22 | 16.66 | 975,904 | +0.67(+4.21%) |
Nov 10, 2011 | 16.27 | 16.35 | 15.87 | 15.99 | 1,344,078 | -0.01(-0.05%) |
Nov 09, 2011 | 15.89 | 16.19 | 15.77 | 16.00 | 1,196,046 | -0.28(-1.70%) |
Nov 08, 2011 | 16.30 | 16.32 | 15.95 | 16.27 | 1,068,771 | +0.18(+1.13%) |
Nov 07, 2011 | 16.13 | 16.29 | 15.74 | 16.09 | 1,035,857 | +0.01(+0.08%) |
Nov 04, 2011 | 15.93 | 16.17 | 15.70 | 16.08 | 515,697 | -0.09(-0.53%) |
Nov 03, 2011 | 15.97 | 16.19 | 15.50 | 16.17 | 745,694 | +0.38(+2.41%) |
Nov 02, 2011 | 15.62 | 15.86 | 15.41 | 15.79 | 980,794 | +0.50(+3.25%) |
Nov 01, 2011 | 15.14 | 15.57 | 14.96 | 15.29 | 1,838,895 | -0.48(-3.04%) |
Oct 31, 2011 | 15.78 | 16.14 | 15.69 | 15.77 | 543,603 | -0.28(-1.75%) |
Oct 28, 2011 | 16.33 | 16.39 | 15.77 | 16.05 | 1,893,369 | -0.31(-1.87%) |
Oct 27, 2011 | 15.73 | 16.66 | 14.78 | 16.36 | 1,878,234 | +1.08(+7.06%) |
Oct 26, 2011 | 15.32 | 15.47 | 14.90 | 15.28 | 1,553,405 | +0.20(+1.35%) |
Oct 25, 2011 | 15.21 | 15.45 | 14.80 | 15.07 | 829,854 | -0.30(-1.94%) |
Oct 24, 2011 | 14.96 | 15.61 | 14.87 | 15.37 | 1,153,830 | +0.50(+3.37%) |
Oct 21, 2011 | 15.05 | 15.07 | 14.49 | 14.87 | 1,118,281 | +0.11(+0.73%) |
Oct 20, 2011 | 14.42 | 14.79 | 14.30 | 14.76 | 946,735 | +0.42(+2.95%) |
Oct 19, 2011 | 14.59 | 14.75 | 14.24 | 14.34 | 771,064 | -0.31(-2.15%) |
Oct 18, 2011 | 14.26 | 14.81 | 14.13 | 14.66 | 603,626 | +0.43(+3.03%) |
Oct 17, 2011 | 14.63 | 14.69 | 14.15 | 14.22 | 736,168 | -0.49(-3.31%) |
Oct 14, 2011 | 14.52 | 14.80 | 14.52 | 14.71 | 925,500 | +0.43(+3.02%) |
Oct 13, 2011 | 14.18 | 14.33 | 13.87 | 14.28 | 704,450 | -0.01(-0.06%) |
Oct 12, 2011 | 14.01 | 14.44 | 13.94 | 14.29 | 871,119 | +0.41(+2.95%) |
Oct 11, 2011 | 13.69 | 14.11 | 13.61 | 13.88 | 1,189,415 | +0.05(+0.37%) |
Oct 10, 2011 | 13.38 | 13.85 | 13.38 | 13.83 | 730,402 | +0.66(+5.05%) |
Oct 07, 2011 | 13.68 | 13.75 | 13.12 | 13.16 | 1,102,121 | -0.44(-3.20%) |
Oct 06, 2011 | 13.40 | 13.61 | 13.12 | 13.60 | 1,239,793 | +0.45(+3.41%) |
Oct 05, 2011 | 13.08 | 13.31 | 12.87 | 13.15 | 800,152 | +0.08(+0.59%) |
Oct 04, 2011 | 11.82 | 13.09 | 11.82 | 13.07 | 1,470,946 | +1.07(+8.95%) |