Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.40 | 18.61 | 18.22 | 18.47 | 169,516 | +0.09(+0.49%) |
Dec 29, 2011 | 18.27 | 18.49 | 18.23 | 18.38 | 143,718 | +0.13(+0.71%) |
Dec 28, 2011 | 18.38 | 18.43 | 18.15 | 18.25 | 141,039 | -0.11(-0.60%) |
Dec 27, 2011 | 18.38 | 18.61 | 18.23 | 18.36 | 178,763 | -0.11(-0.60%) |
Dec 23, 2011 | 18.47 | 18.69 | 18.27 | 18.47 | 166,279 | +0.57(+3.18%) |
Dec 21, 2011 | 18.08 | 18.25 | 17.76 | 17.90 | 314,411 | -0.29(-1.59%) |
Dec 20, 2011 | 18.73 | 18.93 | 18.07 | 18.19 | 476,913 | -0.06(-0.33%) |
Dec 19, 2011 | 18.36 | 19.04 | 18.16 | 18.25 | 524,417 | -1.00(-5.19%) |
Dec 16, 2011 | 20.02 | 20.35 | 19.24 | 19.25 | 733,936 | -0.52(-2.63%) |
Dec 15, 2011 | 20.30 | 20.38 | 19.72 | 19.77 | 231,075 | -0.23(-1.15%) |
Dec 14, 2011 | 20.16 | 20.36 | 19.60 | 20.00 | 382,643 | -0.44(-2.15%) |
Dec 13, 2011 | 20.92 | 21.50 | 20.34 | 20.44 | 438,518 | -0.15(-0.73%) |
Dec 12, 2011 | 20.86 | 20.99 | 20.18 | 20.59 | 181,932 | -0.52(-2.46%) |
Dec 09, 2011 | 20.21 | 21.17 | 19.82 | 21.11 | 370,457 | +1.20(+6.03%) |
Dec 08, 2011 | 20.26 | 20.69 | 19.74 | 19.91 | 167,624 | -0.64(-3.11%) |
Dec 07, 2011 | 20.42 | 20.73 | 19.92 | 20.55 | 189,157 | -0.05(-0.24%) |
Dec 06, 2011 | 20.32 | 20.60 | 20.07 | 20.60 | 262,391 | +0.30(+1.48%) |
Dec 05, 2011 | 20.38 | 20.48 | 19.90 | 20.30 | 279,899 | +0.41(+2.06%) |
Dec 02, 2011 | 20.16 | 20.30 | 19.63 | 19.89 | 271,151 | -0.02(-0.10%) |
Dec 01, 2011 | 19.95 | 20.14 | 19.71 | 19.91 | 238,288 | -0.23(-1.14%) |
Nov 30, 2011 | 19.71 | 20.25 | 19.55 | 20.14 | 517,728 | +1.18(+6.22%) |
Nov 29, 2011 | 18.43 | 19.17 | 18.20 | 18.96 | 198,867 | +0.52(+2.82%) |
Nov 28, 2011 | 17.88 | 18.46 | 17.34 | 18.44 | 235,596 | +1.09(+6.28%) |
Nov 25, 2011 | 17.50 | 17.76 | 17.34 | 17.35 | 152,806 | -0.24(-1.36%) |
Nov 23, 2011 | 17.53 | 17.90 | 17.35 | 17.59 | 175,482 | -0.07(-0.40%) |
Nov 22, 2011 | 17.86 | 18.22 | 17.62 | 17.66 | 159,332 | -0.13(-0.73%) |
Nov 21, 2011 | 17.99 | 18.24 | 17.52 | 17.79 | 306,055 | -0.60(-3.26%) |
Nov 18, 2011 | 18.76 | 18.99 | 18.31 | 18.39 | 185,012 | -0.35(-1.87%) |
Nov 17, 2011 | 18.73 | 19.27 | 18.66 | 18.74 | 221,712 | +0.01(+0.05%) |
Nov 16, 2011 | 19.04 | 19.70 | 18.65 | 18.73 | 306,473 | -0.66(-3.40%) |
Nov 15, 2011 | 18.52 | 19.47 | 18.42 | 19.39 | 397,341 | +0.72(+3.86%) |
Nov 14, 2011 | 19.34 | 19.53 | 18.46 | 18.67 | 350,602 | -0.74(-3.81%) |
Nov 11, 2011 | 18.86 | 19.48 | 18.62 | 19.41 | 400,236 | +0.83(+4.47%) |
Nov 10, 2011 | 18.70 | 18.99 | 18.26 | 18.58 | 242,618 | +0.12(+0.65%) |
Nov 09, 2011 | 18.55 | 19.08 | 18.33 | 18.46 | 308,192 | -0.83(-4.30%) |
Nov 08, 2011 | 18.88 | 19.38 | 18.70 | 19.29 | 603,454 | +0.55(+2.93%) |
Nov 07, 2011 | 18.40 | 18.86 | 18.15 | 18.74 | 456,567 | +0.01(+0.05%) |
Nov 04, 2011 | 17.44 | 20.00 | 17.44 | 18.73 | 1,363,117 | +0.96(+5.40%) |
Nov 03, 2011 | 16.08 | 17.85 | 15.12 | 17.77 | 867,505 | +3.26(+22.47%) |
Nov 02, 2011 | 14.72 | 14.72 | 14.09 | 14.51 | 164,527 | +0.18(+1.26%) |
Nov 01, 2011 | 14.40 | 15.18 | 14.23 | 14.33 | 371,445 | -0.73(-4.85%) |
Oct 31, 2011 | 14.96 | 15.53 | 14.56 | 15.06 | 369,682 | -0.22(-1.44%) |
Oct 28, 2011 | 14.30 | 15.86 | 14.30 | 15.28 | 386,225 | +0.15(+0.99%) |
Oct 27, 2011 | 14.31 | 15.55 | 13.30 | 15.13 | 507,829 | +1.37(+9.96%) |
Oct 26, 2011 | 12.91 | 13.95 | 12.71 | 13.76 | 379,410 | +0.98(+7.67%) |
Oct 25, 2011 | 12.38 | 12.86 | 12.25 | 12.78 | 240,266 | +0.29(+2.32%) |
Oct 24, 2011 | 11.72 | 12.51 | 11.72 | 12.49 | 197,627 | +0.79(+6.75%) |
Oct 21, 2011 | 11.95 | 11.96 | 11.64 | 11.70 | 178,553 | +0.03(+0.26%) |
Oct 20, 2011 | 11.82 | 11.85 | 11.38 | 11.67 | 112,827 | -0.12(-1.02%) |
Oct 19, 2011 | 11.83 | 11.97 | 11.72 | 11.79 | 224,609 | -0.06(-0.51%) |
Oct 18, 2011 | 11.80 | 11.95 | 11.61 | 11.85 | 149,574 | +0.11(+0.94%) |
Oct 17, 2011 | 12.22 | 12.34 | 11.63 | 11.74 | 124,785 | -0.56(-4.55%) |
Oct 14, 2011 | 12.17 | 12.33 | 11.95 | 12.30 | 151,805 | +0.26(+2.16%) |
Oct 13, 2011 | 12.25 | 12.25 | 11.96 | 12.04 | 111,429 | -0.34(-2.75%) |
Oct 12, 2011 | 11.87 | 12.48 | 11.77 | 12.38 | 127,110 | +0.66(+5.63%) |
Oct 11, 2011 | 12.01 | 12.10 | 11.61 | 11.72 | 108,234 | -0.45(-3.70%) |
Oct 10, 2011 | 11.68 | 12.26 | 11.66 | 12.17 | 167,467 | +0.74(+6.47%) |
Oct 07, 2011 | 11.61 | 11.75 | 11.25 | 11.43 | 172,573 | -0.16(-1.38%) |
Oct 06, 2011 | 11.70 | 11.72 | 11.39 | 11.59 | 171,859 | -0.08(-0.69%) |
Oct 05, 2011 | 11.25 | 11.80 | 11.02 | 11.67 | 150,728 | +0.54(+4.85%) |
Oct 04, 2011 | 9.980 | 11.19 | 9.980 | 11.13 | 216,262 | +1.04(+10.31%) |