Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.54 | 17.66 | 17.22 | 17.59 | 36,613 | +0.05(+0.30%) |
Dec 29, 2011 | 17.38 | 17.65 | 17.13 | 17.54 | 36,569 | +0.19(+1.07%) |
Dec 28, 2011 | 17.54 | 17.54 | 17.23 | 17.35 | 27,890 | -0.27(-1.51%) |
Dec 27, 2011 | 18.16 | 18.16 | 17.31 | 17.62 | 85,346 | -0.62(-3.40%) |
Dec 23, 2011 | 18.87 | 18.87 | 18.15 | 18.24 | 69,076 | -0.70(-3.70%) |
Dec 21, 2011 | 18.39 | 19.03 | 17.95 | 18.94 | 50,684 | +0.51(+2.79%) |
Dec 20, 2011 | 17.64 | 18.50 | 17.45 | 18.42 | 53,802 | +1.18(+6.84%) |
Dec 19, 2011 | 17.70 | 17.81 | 17.17 | 17.24 | 32,727 | -0.20(-1.17%) |
Dec 16, 2011 | 18.25 | 18.45 | 17.27 | 17.45 | 67,983 | -0.61(-3.39%) |
Dec 15, 2011 | 18.11 | 18.33 | 17.77 | 18.06 | 38,106 | +0.15(+0.84%) |
Dec 14, 2011 | 17.01 | 17.99 | 16.83 | 17.91 | 28,506 | +0.73(+4.23%) |
Dec 13, 2011 | 17.49 | 17.49 | 16.96 | 17.18 | 27,609 | -0.18(-1.02%) |
Dec 12, 2011 | 15.09 | 17.47 | 15.09 | 17.36 | 50,766 | -0.26(-1.46%) |
Dec 09, 2011 | 16.63 | 17.73 | 16.50 | 17.62 | 35,137 | +1.04(+6.26%) |
Dec 08, 2011 | 17.58 | 17.58 | 16.51 | 16.58 | 65,153 | -1.13(-6.36%) |
Dec 07, 2011 | 17.90 | 17.90 | 17.48 | 17.70 | 30,534 | +0.04(+0.20%) |
Dec 06, 2011 | 17.44 | 17.86 | 17.21 | 17.67 | 22,316 | -0.05(-0.30%) |
Dec 05, 2011 | 17.86 | 18.12 | 17.44 | 17.72 | 51,023 | +0.19(+1.06%) |
Dec 02, 2011 | 17.70 | 17.82 | 17.19 | 17.54 | 39,701 | +0.20(+1.18%) |
Dec 01, 2011 | 17.96 | 18.11 | 17.31 | 17.33 | 55,326 | -0.77(-4.26%) |
Nov 30, 2011 | 16.74 | 18.10 | 16.39 | 18.10 | 130,210 | +2.20(+13.82%) |
Nov 29, 2011 | 15.32 | 16.02 | 15.26 | 15.90 | 44,886 | +0.65(+4.24%) |
Nov 28, 2011 | 14.97 | 15.47 | 14.65 | 15.26 | 62,737 | +0.66(+4.49%) |
Nov 25, 2011 | 15.24 | 15.38 | 14.56 | 14.60 | 20,449 | -0.74(-4.80%) |
Nov 23, 2011 | 15.90 | 16.00 | 15.13 | 15.34 | 47,070 | -0.66(-4.10%) |
Nov 22, 2011 | 17.01 | 17.01 | 15.97 | 15.99 | 39,489 | -1.01(-5.94%) |
Nov 21, 2011 | 17.35 | 17.63 | 16.90 | 17.00 | 29,898 | -0.77(-4.34%) |
Nov 18, 2011 | 17.81 | 18.18 | 17.68 | 17.78 | 31,512 | +0.00(+0.00%) |
Nov 17, 2011 | 18.44 | 18.44 | 17.51 | 17.78 | 45,311 | -0.61(-3.33%) |
Nov 16, 2011 | 19.24 | 19.38 | 18.36 | 18.39 | 54,897 | -1.12(-5.73%) |
Nov 15, 2011 | 19.57 | 19.71 | 19.15 | 19.50 | 53,183 | +0.08(+0.41%) |
Nov 14, 2011 | 19.70 | 19.90 | 19.24 | 19.42 | 32,525 | -0.38(-1.93%) |
Nov 11, 2011 | 18.83 | 19.82 | 18.83 | 19.81 | 35,284 | +0.95(+5.03%) |
Nov 10, 2011 | 18.56 | 18.94 | 18.30 | 18.86 | 37,187 | +0.73(+4.01%) |
Nov 09, 2011 | 17.44 | 18.38 | 17.44 | 18.13 | 101,307 | +0.21(+1.19%) |
Nov 08, 2011 | 18.39 | 18.42 | 17.37 | 17.92 | 51,306 | -0.46(-2.51%) |
Nov 07, 2011 | 18.38 | 18.57 | 17.98 | 18.38 | 60,741 | -0.12(-0.67%) |
Nov 04, 2011 | 17.84 | 18.56 | 17.78 | 18.50 | 26,680 | +0.41(+2.25%) |
Nov 03, 2011 | 18.10 | 18.26 | 17.32 | 18.09 | 52,441 | +0.23(+1.29%) |
Nov 02, 2011 | 17.55 | 17.97 | 17.20 | 17.86 | 46,115 | +0.66(+3.81%) |
Nov 01, 2011 | 16.39 | 17.62 | 16.00 | 17.21 | 68,367 | +0.08(+0.47%) |
Oct 31, 2011 | 17.75 | 17.75 | 16.92 | 17.13 | 79,136 | -1.01(-5.57%) |
Oct 28, 2011 | 20.12 | 20.40 | 17.94 | 18.14 | 48,814 | -2.09(-10.34%) |
Oct 27, 2011 | 20.20 | 20.64 | 18.48 | 20.23 | 90,955 | -0.38(-1.85%) |
Oct 26, 2011 | 19.63 | 20.73 | 19.20 | 20.61 | 26,417 | +1.45(+7.59%) |
Oct 25, 2011 | 20.49 | 20.49 | 19.09 | 19.16 | 32,315 | -1.60(-7.69%) |
Oct 24, 2011 | 20.02 | 21.30 | 19.97 | 20.75 | 51,987 | +0.74(+3.68%) |
Oct 21, 2011 | 19.85 | 20.28 | 19.34 | 20.02 | 37,597 | +0.59(+3.06%) |
Oct 20, 2011 | 19.59 | 19.79 | 18.79 | 19.42 | 23,081 | -0.06(-0.32%) |
Oct 19, 2011 | 19.88 | 20.22 | 18.48 | 19.49 | 67,544 | -0.49(-2.44%) |
Oct 18, 2011 | 18.65 | 20.10 | 18.02 | 19.97 | 39,073 | +1.43(+7.70%) |
Oct 17, 2011 | 19.64 | 19.64 | 18.45 | 18.55 | 26,016 | -1.16(-5.89%) |
Oct 14, 2011 | 19.75 | 20.10 | 18.92 | 19.71 | 18,487 | +0.29(+1.51%) |
Oct 13, 2011 | 19.56 | 19.58 | 18.56 | 19.42 | 26,075 | -0.37(-1.88%) |
Oct 12, 2011 | 19.08 | 19.89 | 18.82 | 19.79 | 29,127 | +1.00(+5.33%) |
Oct 11, 2011 | 18.30 | 18.90 | 17.78 | 18.79 | 26,915 | +0.32(+1.73%) |
Oct 10, 2011 | 17.78 | 18.49 | 17.27 | 18.47 | 33,098 | +1.11(+6.38%) |
Oct 07, 2011 | 18.23 | 18.35 | 17.24 | 17.36 | 33,944 | -0.89(-4.86%) |
Oct 06, 2011 | 17.70 | 18.27 | 17.32 | 18.25 | 60,133 | +0.56(+3.16%) |
Oct 05, 2011 | 18.32 | 18.41 | 17.52 | 17.69 | 27,018 | -0.66(-3.58%) |
Oct 04, 2011 | 16.63 | 18.79 | 16.63 | 18.34 | 59,092 | +1.64(+9.82%) |