Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.94 | 18.04 | 17.91 | 18.02 | 54,705 | +0.08(+0.46%) |
Dec 29, 2011 | 17.91 | 18.00 | 17.80 | 17.94 | 50,345 | +0.03(+0.14%) |
Dec 28, 2011 | 18.30 | 18.30 | 17.57 | 17.91 | 65,866 | -0.20(-1.13%) |
Dec 27, 2011 | 18.08 | 18.12 | 17.98 | 18.12 | 73,415 | +0.02(+0.13%) |
Dec 23, 2011 | 17.96 | 18.09 | 17.93 | 18.09 | 57,725 | +0.20(+1.10%) |
Dec 21, 2011 | 17.88 | 17.93 | 17.55 | 17.90 | 60,579 | +0.14(+0.79%) |
Dec 20, 2011 | 17.46 | 17.76 | 17.46 | 17.76 | 51,292 | +0.55(+3.17%) |
Dec 19, 2011 | 17.63 | 17.72 | 17.14 | 17.21 | 62,884 | -0.56(-3.14%) |
Dec 16, 2011 | 17.81 | 17.81 | 17.62 | 17.77 | 37,871 | -0.15(-0.81%) |
Dec 15, 2011 | 17.93 | 18.07 | 17.86 | 17.91 | 27,032 | +0.34(+1.92%) |
Dec 14, 2011 | 17.95 | 17.97 | 17.56 | 17.58 | 65,334 | -0.57(-3.14%) |
Dec 13, 2011 | 18.32 | 18.65 | 18.08 | 18.15 | 62,903 | +0.04(+0.22%) |
Dec 12, 2011 | 18.44 | 18.44 | 17.96 | 18.11 | 28,358 | -0.76(-4.00%) |
Dec 09, 2011 | 18.75 | 19.01 | 18.75 | 18.86 | 22,882 | +0.09(+0.46%) |
Dec 08, 2011 | 19.23 | 19.36 | 18.77 | 18.77 | 29,706 | -0.71(-3.67%) |
Dec 07, 2011 | 19.42 | 19.57 | 19.32 | 19.49 | 32,670 | -0.13(-0.68%) |
Dec 06, 2011 | 19.92 | 19.92 | 19.30 | 19.62 | 68,548 | -0.54(-2.68%) |
Dec 05, 2011 | 20.02 | 20.33 | 19.99 | 20.16 | 51,200 | +0.35(+1.76%) |
Dec 02, 2011 | 19.90 | 19.90 | 19.67 | 19.81 | 62,368 | +0.06(+0.32%) |
Dec 01, 2011 | 19.55 | 19.78 | 19.34 | 19.75 | 56,658 | +0.04(+0.21%) |
Nov 30, 2011 | 19.31 | 19.71 | 19.31 | 19.71 | 36,241 | +1.03(+5.50%) |
Nov 29, 2011 | 17.79 | 18.73 | 17.79 | 18.68 | 89,263 | -0.09(-0.46%) |
Nov 28, 2011 | 18.73 | 18.90 | 18.64 | 18.77 | 30,019 | +0.84(+4.66%) |
Nov 25, 2011 | 17.89 | 18.18 | 17.89 | 17.93 | 19,597 | -0.15(-0.84%) |
Nov 23, 2011 | 18.23 | 18.23 | 17.91 | 18.08 | 49,159 | -0.38(-2.08%) |
Nov 22, 2011 | 18.30 | 18.47 | 18.13 | 18.47 | 51,321 | +0.05(+0.25%) |
Nov 21, 2011 | 18.93 | 18.93 | 18.20 | 18.42 | 48,661 | -0.84(-4.37%) |
Nov 18, 2011 | 19.29 | 19.58 | 19.23 | 19.26 | 25,073 | -0.02(-0.12%) |
Nov 17, 2011 | 19.52 | 19.52 | 19.24 | 19.29 | 42,107 | -0.27(-1.40%) |
Nov 16, 2011 | 19.28 | 19.63 | 19.28 | 19.56 | 38,103 | -0.17(-0.88%) |
Nov 15, 2011 | 19.45 | 19.77 | 19.30 | 19.73 | 13,479 | +0.15(+0.74%) |
Nov 14, 2011 | 19.58 | 19.59 | 19.44 | 19.59 | 18,247 | -0.26(-1.29%) |
Nov 11, 2011 | 19.76 | 19.97 | 19.76 | 19.84 | 13,450 | +0.11(+0.56%) |
Nov 10, 2011 | 19.79 | 19.83 | 19.62 | 19.73 | 13,561 | +0.48(+2.47%) |
Nov 09, 2011 | 19.58 | 19.75 | 19.14 | 19.26 | 35,636 | -1.03(-5.10%) |
Nov 08, 2011 | 20.11 | 20.30 | 20.00 | 20.29 | 11,935 | +0.12(+0.60%) |
Nov 07, 2011 | 20.16 | 20.19 | 20.01 | 20.17 | 10,334 | +0.19(+0.93%) |
Nov 04, 2011 | 19.83 | 19.98 | 19.69 | 19.98 | 13,599 | -0.13(-0.66%) |
Nov 03, 2011 | 19.91 | 20.16 | 19.91 | 20.12 | 9,101 | +0.21(+1.08%) |
Nov 02, 2011 | 19.72 | 19.94 | 19.67 | 19.90 | 13,656 | +0.44(+2.24%) |
Nov 01, 2011 | 19.35 | 19.47 | 19.02 | 19.47 | 25,478 | -0.56(-2.78%) |
Oct 31, 2011 | 20.50 | 20.53 | 19.88 | 20.02 | 61,054 | -0.60(-2.90%) |
Oct 28, 2011 | 20.39 | 20.62 | 20.27 | 20.62 | 23,298 | -0.17(-0.81%) |
Oct 27, 2011 | 20.51 | 21.03 | 20.27 | 20.79 | 65,360 | +1.01(+5.09%) |
Oct 26, 2011 | 19.57 | 19.87 | 19.57 | 19.78 | 16,657 | +0.30(+1.51%) |
Oct 25, 2011 | 19.65 | 19.65 | 19.17 | 19.49 | 53,349 | -0.17(-0.86%) |
Oct 24, 2011 | 19.23 | 19.74 | 19.18 | 19.66 | 131,713 | +0.45(+2.36%) |
Oct 21, 2011 | 19.03 | 19.22 | 19.03 | 19.20 | 33,295 | +0.45(+2.42%) |
Oct 20, 2011 | 18.86 | 18.99 | 18.56 | 18.75 | 27,883 | -0.19(-0.98%) |
Oct 19, 2011 | 19.20 | 19.20 | 18.80 | 18.94 | 26,423 | -0.58(-2.98%) |
Oct 18, 2011 | 18.71 | 19.52 | 18.71 | 19.52 | 13,539 | +0.66(+3.51%) |
Oct 17, 2011 | 18.94 | 19.09 | 18.73 | 18.86 | 38,231 | -0.46(-2.38%) |
Oct 14, 2011 | 19.25 | 19.51 | 19.17 | 19.31 | 20,349 | +0.49(+2.59%) |
Oct 13, 2011 | 18.95 | 18.95 | 18.52 | 18.83 | 23,779 | -0.25(-1.31%) |
Oct 12, 2011 | 18.76 | 19.08 | 18.76 | 19.08 | 25,361 | +0.58(+3.14%) |
Oct 11, 2011 | 18.29 | 18.54 | 18.17 | 18.50 | 39,730 | -0.03(-0.16%) |
Oct 10, 2011 | 17.95 | 18.67 | 17.95 | 18.52 | 50,847 | +0.80(+4.52%) |
Oct 07, 2011 | 17.94 | 17.94 | 17.46 | 17.72 | 41,586 | -0.02(-0.10%) |
Oct 06, 2011 | 17.22 | 17.74 | 17.18 | 17.74 | 25,347 | +0.56(+3.28%) |
Oct 05, 2011 | 16.98 | 17.21 | 16.65 | 17.18 | 75,906 | -0.03(-0.17%) |
Oct 04, 2011 | 16.56 | 17.21 | 16.31 | 17.21 | 122,176 | +0.13(+0.75%) |