Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.69 | 16.76 | 16.42 | 16.69 | 684,382 | +0.09(+0.54%) |
Dec 29, 2011 | 15.92 | 16.80 | 15.73 | 16.60 | 784,310 | +0.41(+2.51%) |
Dec 28, 2011 | 16.97 | 16.99 | 16.08 | 16.20 | 715,355 | -0.79(-4.67%) |
Dec 27, 2011 | 17.25 | 17.31 | 16.78 | 16.99 | 404,278 | -0.40(-2.28%) |
Dec 23, 2011 | 17.47 | 17.62 | 17.11 | 17.39 | 466,555 | +0.01(+0.06%) |
Dec 21, 2011 | 16.84 | 17.41 | 16.71 | 17.38 | 995,061 | +0.23(+1.33%) |
Dec 20, 2011 | 16.82 | 17.29 | 16.68 | 17.15 | 1,080,815 | +0.63(+3.84%) |
Dec 19, 2011 | 16.42 | 16.76 | 16.16 | 16.51 | 1,608,195 | -0.43(-2.52%) |
Dec 16, 2011 | 16.17 | 16.94 | 16.06 | 16.94 | 7,934,597 | +1.03(+6.48%) |
Dec 15, 2011 | 15.33 | 16.25 | 15.18 | 15.91 | 4,444,711 | +1.41(+9.71%) |
Dec 14, 2011 | 14.60 | 14.84 | 14.04 | 14.50 | 1,536,360 | -0.81(-5.31%) |
Dec 13, 2011 | 16.15 | 16.43 | 15.16 | 15.31 | 822,309 | -0.84(-5.21%) |
Dec 12, 2011 | 15.77 | 16.17 | 15.67 | 16.16 | 815,481 | -0.51(-3.03%) |
Dec 09, 2011 | 16.45 | 16.69 | 15.96 | 16.66 | 1,173,292 | +1.07(+6.87%) |
Dec 08, 2011 | 16.17 | 16.37 | 15.43 | 15.59 | 976,642 | -0.82(-5.01%) |
Dec 07, 2011 | 16.65 | 16.75 | 16.11 | 16.41 | 551,069 | -0.24(-1.43%) |
Dec 06, 2011 | 16.34 | 16.86 | 16.00 | 16.65 | 796,944 | +0.05(+0.30%) |
Dec 05, 2011 | 16.54 | 17.00 | 16.39 | 16.60 | 754,791 | +0.09(+0.54%) |
Dec 02, 2011 | 17.06 | 17.06 | 16.28 | 16.51 | 951,023 | -0.07(-0.42%) |
Dec 01, 2011 | 16.32 | 16.83 | 16.16 | 16.58 | 860,070 | +0.45(+2.76%) |
Nov 30, 2011 | 15.42 | 16.15 | 15.39 | 16.14 | 900,342 | +1.40(+9.48%) |
Nov 29, 2011 | 14.61 | 15.11 | 14.58 | 14.74 | 533,242 | +0.03(+0.20%) |
Nov 28, 2011 | 15.06 | 15.07 | 14.57 | 14.71 | 623,236 | +0.74(+5.32%) |
Nov 25, 2011 | 13.95 | 14.30 | 13.76 | 13.97 | 390,557 | -0.14(-0.98%) |
Nov 23, 2011 | 14.61 | 14.65 | 14.05 | 14.10 | 900,893 | -0.92(-6.13%) |
Nov 22, 2011 | 14.57 | 15.15 | 14.43 | 15.03 | 831,554 | +0.60(+4.19%) |
Nov 21, 2011 | 14.59 | 14.60 | 13.89 | 14.42 | 1,172,808 | -0.59(-3.96%) |
Nov 18, 2011 | 15.38 | 15.52 | 14.81 | 15.02 | 1,043,196 | -0.10(-0.66%) |
Nov 17, 2011 | 15.90 | 16.03 | 15.01 | 15.12 | 1,349,641 | -1.10(-6.78%) |
Nov 16, 2011 | 16.10 | 16.61 | 16.01 | 16.22 | 745,658 | -0.06(-0.37%) |
Nov 15, 2011 | 16.60 | 16.83 | 16.20 | 16.28 | 991,236 | -0.33(-1.97%) |
Nov 14, 2011 | 17.02 | 17.02 | 16.47 | 16.60 | 556,170 | -0.52(-3.01%) |
Nov 11, 2011 | 17.13 | 17.39 | 16.98 | 17.12 | 714,596 | +0.32(+1.89%) |
Nov 10, 2011 | 16.90 | 17.34 | 16.25 | 16.80 | 937,151 | -0.09(-0.53%) |
Nov 09, 2011 | 17.56 | 18.02 | 16.74 | 16.89 | 1,251,970 | -1.19(-6.58%) |
Nov 08, 2011 | 18.36 | 18.81 | 17.95 | 18.08 | 986,358 | -0.22(-1.19%) |
Nov 07, 2011 | 17.96 | 18.33 | 17.71 | 18.30 | 873,697 | +0.64(+3.65%) |
Nov 04, 2011 | 17.99 | 18.12 | 17.26 | 17.65 | 759,256 | -0.46(-2.52%) |
Nov 03, 2011 | 17.91 | 18.18 | 17.20 | 18.11 | 975,098 | +0.72(+4.16%) |
Nov 02, 2011 | 17.13 | 17.47 | 16.90 | 17.39 | 862,909 | +0.73(+4.40%) |
Nov 01, 2011 | 15.86 | 17.01 | 15.28 | 16.65 | 1,485,610 | -0.21(-1.23%) |
Oct 31, 2011 | 17.62 | 17.62 | 16.86 | 16.86 | 863,852 | -1.13(-6.28%) |
Oct 28, 2011 | 17.85 | 18.47 | 17.74 | 17.99 | 846,231 | -0.06(-0.33%) |
Oct 27, 2011 | 17.84 | 18.36 | 17.52 | 18.05 | 1,292,959 | +0.73(+4.24%) |
Oct 26, 2011 | 17.46 | 17.79 | 16.67 | 17.32 | 1,290,762 | +0.42(+2.46%) |
Oct 25, 2011 | 16.29 | 17.24 | 15.55 | 16.90 | 1,237,886 | +0.61(+3.77%) |
Oct 24, 2011 | 15.41 | 16.35 | 15.38 | 16.29 | 885,892 | +1.08(+7.11%) |
Oct 21, 2011 | 15.63 | 15.70 | 15.05 | 15.20 | 675,604 | +0.15(+0.99%) |
Oct 20, 2011 | 15.09 | 15.60 | 14.55 | 15.06 | 1,466,335 | -0.29(-1.87%) |
Oct 19, 2011 | 16.21 | 16.30 | 15.21 | 15.34 | 1,008,230 | -1.14(-6.91%) |
Oct 18, 2011 | 15.54 | 16.60 | 14.99 | 16.48 | 1,022,354 | +0.52(+3.23%) |
Oct 17, 2011 | 16.67 | 16.71 | 15.86 | 15.97 | 865,230 | -0.76(-4.56%) |
Oct 14, 2011 | 17.03 | 17.09 | 16.47 | 16.73 | 914,246 | +0.33(+1.99%) |
Oct 13, 2011 | 16.69 | 16.70 | 15.93 | 16.40 | 1,082,456 | -0.52(-3.05%) |
Oct 12, 2011 | 17.45 | 17.51 | 16.85 | 16.92 | 1,242,977 | +0.09(+0.53%) |
Oct 11, 2011 | 16.36 | 16.93 | 16.02 | 16.83 | 954,071 | +0.25(+1.49%) |
Oct 10, 2011 | 16.53 | 16.61 | 16.20 | 16.58 | 747,945 | +0.77(+4.89%) |
Oct 07, 2011 | 16.92 | 17.17 | 15.53 | 15.81 | 1,538,575 | -0.77(-4.66%) |
Oct 06, 2011 | 16.47 | 16.71 | 16.20 | 16.58 | 1,897,477 | +1.09(+7.04%) |
Oct 05, 2011 | 14.02 | 15.57 | 13.79 | 15.49 | 1,298,825 | +1.45(+10.30%) |
Oct 04, 2011 | 14.35 | 14.37 | 13.23 | 14.04 | 1,863,938 | -0.72(-4.90%) |