Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.87 | 16.91 | 16.58 | 16.75 | 288,316 | -0.12(-0.71%) |
Dec 29, 2011 | 16.73 | 16.98 | 16.51 | 16.87 | 229,776 | +0.22(+1.32%) |
Dec 28, 2011 | 17.20 | 17.20 | 16.63 | 16.65 | 285,972 | -0.60(-3.48%) |
Dec 27, 2011 | 17.25 | 17.43 | 16.95 | 17.25 | 269,162 | -0.09(-0.52%) |
Dec 23, 2011 | 17.42 | 17.50 | 17.17 | 17.34 | 183,646 | +0.46(+2.73%) |
Dec 21, 2011 | 17.06 | 17.36 | 16.40 | 16.88 | 313,472 | -0.18(-1.06%) |
Dec 20, 2011 | 16.26 | 17.09 | 16.12 | 17.06 | 537,695 | +1.18(+7.43%) |
Dec 19, 2011 | 16.39 | 16.41 | 15.84 | 15.88 | 324,311 | -0.35(-2.16%) |
Dec 16, 2011 | 16.34 | 16.71 | 16.16 | 16.23 | 1,117,857 | -0.01(-0.06%) |
Dec 15, 2011 | 16.47 | 16.50 | 16.01 | 16.24 | 621,470 | -0.04(-0.25%) |
Dec 14, 2011 | 16.58 | 16.76 | 16.27 | 16.28 | 510,423 | -0.40(-2.40%) |
Dec 13, 2011 | 17.42 | 17.68 | 16.58 | 16.68 | 406,556 | -0.58(-3.36%) |
Dec 12, 2011 | 17.81 | 17.83 | 16.97 | 17.26 | 546,445 | -0.74(-4.11%) |
Dec 09, 2011 | 17.44 | 18.21 | 16.90 | 18.00 | 583,842 | +0.44(+2.51%) |
Dec 08, 2011 | 17.95 | 18.09 | 17.49 | 17.56 | 908,103 | -0.66(-3.62%) |
Dec 07, 2011 | 18.17 | 18.30 | 17.75 | 18.22 | 520,992 | -0.11(-0.60%) |
Dec 06, 2011 | 18.16 | 18.55 | 18.10 | 18.33 | 558,550 | +0.14(+0.77%) |
Dec 05, 2011 | 18.19 | 18.36 | 17.88 | 18.19 | 631,056 | +0.14(+0.78%) |
Dec 02, 2011 | 18.24 | 18.34 | 17.94 | 18.05 | 404,066 | +0.10(+0.56%) |
Dec 01, 2011 | 17.70 | 18.00 | 17.18 | 17.95 | 749,262 | +0.19(+1.07%) |
Nov 30, 2011 | 16.52 | 17.78 | 16.52 | 17.76 | 953,706 | +1.80(+11.28%) |
Nov 29, 2011 | 16.31 | 16.36 | 15.90 | 15.96 | 303,100 | -0.31(-1.91%) |
Nov 28, 2011 | 16.27 | 16.50 | 15.98 | 16.27 | 692,472 | +0.68(+4.36%) |
Nov 25, 2011 | 15.84 | 15.96 | 15.50 | 15.59 | 317,512 | -0.37(-2.32%) |
Nov 23, 2011 | 16.37 | 16.57 | 15.93 | 15.96 | 400,288 | -0.59(-3.56%) |
Nov 22, 2011 | 17.00 | 17.13 | 16.54 | 16.55 | 440,796 | -0.50(-2.93%) |
Nov 21, 2011 | 17.26 | 17.36 | 16.99 | 17.05 | 623,471 | -0.56(-3.18%) |
Nov 18, 2011 | 17.75 | 17.88 | 17.53 | 17.61 | 464,828 | -0.13(-0.73%) |
Nov 17, 2011 | 18.11 | 18.54 | 17.51 | 17.74 | 568,086 | -0.45(-2.47%) |
Nov 16, 2011 | 17.79 | 18.75 | 17.79 | 18.19 | 1,088,882 | +0.21(+1.17%) |
Nov 15, 2011 | 17.68 | 18.15 | 17.56 | 17.98 | 733,456 | +0.11(+0.62%) |
Nov 14, 2011 | 17.98 | 18.08 | 17.66 | 17.87 | 640,376 | -0.13(-0.72%) |
Nov 11, 2011 | 17.94 | 18.24 | 17.31 | 18.00 | 1,197,371 | +0.75(+4.35%) |
Nov 10, 2011 | 17.53 | 17.97 | 17.02 | 17.25 | 984,254 | -0.07(-0.40%) |
Nov 09, 2011 | 17.81 | 18.33 | 17.29 | 17.32 | 735,970 | -1.05(-5.72%) |
Nov 08, 2011 | 18.51 | 18.65 | 17.97 | 18.37 | 526,779 | +0.01(+0.05%) |
Nov 07, 2011 | 18.48 | 18.49 | 17.93 | 18.36 | 324,681 | -0.13(-0.70%) |
Nov 04, 2011 | 18.51 | 18.65 | 18.36 | 18.49 | 513,032 | -0.18(-0.96%) |
Nov 03, 2011 | 18.22 | 18.77 | 17.84 | 18.67 | 471,007 | +0.71(+3.95%) |
Nov 02, 2011 | 17.71 | 18.06 | 17.56 | 17.96 | 546,563 | +0.35(+1.99%) |
Nov 01, 2011 | 17.70 | 18.37 | 17.51 | 17.61 | 515,215 | -0.85(-4.60%) |
Oct 31, 2011 | 18.80 | 19.06 | 18.41 | 18.46 | 338,367 | -0.70(-3.65%) |
Oct 28, 2011 | 19.12 | 19.33 | 18.98 | 19.16 | 368,490 | +0.00(+0.00%) |
Oct 27, 2011 | 18.62 | 19.34 | 18.04 | 19.16 | 786,704 | +1.17(+6.50%) |
Oct 26, 2011 | 17.85 | 18.13 | 17.14 | 17.99 | 904,659 | +0.35(+1.98%) |
Oct 25, 2011 | 18.26 | 18.45 | 17.59 | 17.64 | 441,100 | -0.82(-4.44%) |
Oct 24, 2011 | 17.92 | 18.60 | 17.63 | 18.46 | 413,823 | +0.67(+3.77%) |
Oct 21, 2011 | 17.67 | 17.89 | 17.40 | 17.79 | 375,628 | +0.51(+2.95%) |
Oct 20, 2011 | 17.41 | 17.46 | 16.79 | 17.28 | 238,285 | -0.18(-1.03%) |
Oct 19, 2011 | 17.81 | 17.89 | 17.37 | 17.46 | 540,697 | -0.37(-2.08%) |
Oct 18, 2011 | 17.43 | 17.92 | 17.11 | 17.83 | 750,793 | +0.49(+2.83%) |
Oct 17, 2011 | 18.27 | 18.27 | 17.26 | 17.34 | 609,184 | -1.05(-5.71%) |
Oct 14, 2011 | 18.47 | 18.50 | 18.08 | 18.39 | 277,666 | +0.15(+0.82%) |
Oct 13, 2011 | 17.74 | 18.25 | 17.72 | 18.24 | 384,098 | +0.30(+1.67%) |
Oct 12, 2011 | 17.81 | 18.20 | 17.77 | 17.94 | 517,182 | +0.31(+1.76%) |
Oct 11, 2011 | 17.49 | 17.69 | 17.15 | 17.63 | 447,268 | -0.02(-0.11%) |
Oct 10, 2011 | 17.26 | 17.71 | 17.15 | 17.65 | 383,129 | +0.77(+4.56%) |
Oct 07, 2011 | 17.20 | 17.32 | 16.60 | 16.88 | 471,989 | -0.23(-1.34%) |
Oct 06, 2011 | 16.90 | 17.14 | 16.57 | 17.11 | 494,170 | +0.26(+1.54%) |
Oct 05, 2011 | 16.46 | 16.99 | 16.22 | 16.85 | 536,830 | +0.31(+1.87%) |
Oct 04, 2011 | 14.82 | 16.64 | 14.82 | 16.54 | 950,425 | +1.55(+10.34%) |