Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.20 | 17.49 | 17.12 | 17.28 | 377,656 | +0.08(+0.47%) |
Dec 29, 2011 | 17.03 | 17.36 | 16.88 | 17.20 | 497,359 | +0.24(+1.42%) |
Dec 28, 2011 | 17.54 | 17.57 | 16.93 | 16.96 | 439,435 | -0.56(-3.21%) |
Dec 27, 2011 | 17.18 | 17.61 | 17.17 | 17.52 | 405,365 | +0.33(+1.92%) |
Dec 23, 2011 | 17.37 | 17.43 | 17.07 | 17.19 | 427,037 | -0.25(-1.43%) |
Dec 21, 2011 | 18.05 | 18.06 | 16.95 | 17.44 | 343,996 | -0.70(-3.84%) |
Dec 20, 2011 | 17.67 | 18.21 | 17.67 | 18.14 | 491,671 | +0.90(+5.23%) |
Dec 19, 2011 | 18.00 | 18.21 | 17.20 | 17.24 | 481,984 | -0.63(-3.55%) |
Dec 16, 2011 | 18.31 | 18.66 | 17.86 | 17.87 | 1,119,478 | -0.40(-2.20%) |
Dec 15, 2011 | 18.52 | 18.68 | 18.21 | 18.27 | 242,690 | +0.01(+0.05%) |
Dec 14, 2011 | 18.69 | 18.69 | 18.25 | 18.26 | 354,775 | -0.63(-3.31%) |
Dec 13, 2011 | 18.95 | 19.27 | 18.77 | 18.89 | 509,151 | +0.14(+0.76%) |
Dec 12, 2011 | 19.00 | 19.00 | 18.55 | 18.75 | 271,684 | -0.51(-2.64%) |
Dec 09, 2011 | 18.71 | 19.38 | 18.59 | 19.26 | 379,090 | +0.66(+3.55%) |
Dec 08, 2011 | 18.84 | 19.02 | 18.57 | 18.60 | 445,895 | -0.44(-2.30%) |
Dec 07, 2011 | 18.89 | 19.17 | 18.69 | 19.03 | 317,172 | +0.03(+0.14%) |
Dec 06, 2011 | 18.87 | 19.10 | 18.76 | 19.01 | 456,706 | +0.18(+0.95%) |
Dec 05, 2011 | 18.87 | 19.19 | 18.70 | 18.83 | 563,819 | +0.29(+1.54%) |
Dec 02, 2011 | 18.76 | 18.97 | 18.51 | 18.54 | 268,886 | +0.11(+0.58%) |
Dec 01, 2011 | 18.18 | 18.54 | 17.93 | 18.43 | 586,733 | +0.24(+1.33%) |
Nov 30, 2011 | 17.95 | 18.60 | 17.95 | 18.19 | 677,314 | +0.99(+5.76%) |
Nov 29, 2011 | 17.17 | 17.35 | 16.97 | 17.20 | 309,713 | +0.03(+0.16%) |
Nov 28, 2011 | 17.07 | 18.74 | 16.89 | 17.18 | 303,357 | +0.70(+4.23%) |
Nov 25, 2011 | 16.60 | 16.86 | 16.46 | 16.48 | 122,676 | -0.19(-1.13%) |
Nov 23, 2011 | 17.32 | 17.35 | 16.54 | 16.67 | 406,272 | -0.79(-4.55%) |
Nov 22, 2011 | 18.12 | 18.13 | 17.46 | 17.46 | 344,712 | -0.64(-3.55%) |
Nov 21, 2011 | 18.29 | 18.37 | 17.99 | 18.10 | 424,991 | -0.46(-2.50%) |
Nov 18, 2011 | 18.65 | 18.84 | 18.33 | 18.57 | 445,055 | -0.04(-0.19%) |
Nov 17, 2011 | 18.72 | 18.91 | 18.43 | 18.60 | 624,862 | -0.10(-0.53%) |
Nov 16, 2011 | 18.76 | 19.36 | 18.68 | 18.70 | 246,315 | -0.24(-1.27%) |
Nov 15, 2011 | 18.55 | 19.04 | 18.40 | 18.94 | 287,747 | +0.15(+0.81%) |
Nov 14, 2011 | 18.90 | 19.17 | 18.62 | 18.79 | 229,532 | -0.18(-0.94%) |
Nov 11, 2011 | 18.61 | 19.23 | 18.61 | 18.97 | 301,835 | +0.66(+3.61%) |
Nov 10, 2011 | 18.62 | 18.92 | 18.16 | 18.31 | 406,575 | +0.00(+0.00%) |
Nov 09, 2011 | 18.70 | 19.03 | 18.28 | 18.31 | 488,998 | -0.88(-4.56%) |
Nov 08, 2011 | 18.69 | 19.40 | 18.40 | 19.18 | 521,437 | -0.29(-1.47%) |
Nov 07, 2011 | 19.49 | 19.59 | 19.15 | 19.47 | 324,986 | -0.03(-0.14%) |
Nov 04, 2011 | 19.43 | 19.78 | 19.18 | 19.50 | 296,165 | -0.13(-0.68%) |
Nov 03, 2011 | 19.21 | 19.73 | 18.81 | 19.63 | 343,736 | +0.74(+3.92%) |
Nov 02, 2011 | 18.54 | 18.93 | 18.52 | 18.89 | 429,547 | +0.63(+3.42%) |
Nov 01, 2011 | 18.04 | 18.52 | 17.47 | 18.26 | 734,625 | -0.54(-2.90%) |
Oct 31, 2011 | 19.51 | 19.51 | 18.81 | 18.81 | 494,822 | -1.02(-5.14%) |
Oct 28, 2011 | 19.78 | 20.05 | 19.66 | 19.83 | 437,262 | +0.03(+0.14%) |
Oct 27, 2011 | 19.48 | 20.01 | 19.31 | 19.80 | 744,395 | +0.98(+5.22%) |
Oct 26, 2011 | 18.70 | 18.92 | 18.32 | 18.82 | 587,495 | +0.46(+2.53%) |
Oct 25, 2011 | 19.31 | 19.31 | 18.35 | 18.35 | 625,447 | -1.04(-5.34%) |
Oct 24, 2011 | 18.63 | 19.53 | 18.48 | 19.39 | 403,295 | +0.79(+4.22%) |
Oct 21, 2011 | 18.61 | 18.67 | 18.36 | 18.60 | 502,309 | +0.37(+2.01%) |
Oct 20, 2011 | 18.26 | 18.28 | 17.77 | 18.24 | 377,279 | +0.02(+0.10%) |
Oct 19, 2011 | 18.70 | 18.82 | 18.13 | 18.22 | 511,156 | -0.59(-3.13%) |
Oct 18, 2011 | 18.31 | 19.11 | 18.17 | 18.81 | 584,683 | +0.63(+3.49%) |
Oct 17, 2011 | 18.41 | 18.50 | 18.10 | 18.18 | 527,707 | -0.34(-1.83%) |
Oct 14, 2011 | 18.63 | 18.76 | 18.26 | 18.52 | 364,146 | +0.18(+0.97%) |
Oct 13, 2011 | 18.32 | 18.42 | 18.09 | 18.34 | 553,934 | -0.10(-0.53%) |
Oct 12, 2011 | 18.07 | 18.58 | 17.98 | 18.43 | 797,752 | +0.57(+3.20%) |
Oct 11, 2011 | 17.85 | 18.07 | 17.63 | 17.86 | 781,103 | -0.11(-0.60%) |
Oct 10, 2011 | 17.62 | 17.97 | 17.47 | 17.97 | 616,032 | +0.75(+4.36%) |
Oct 07, 2011 | 17.92 | 17.92 | 17.14 | 17.22 | 680,779 | -0.68(-3.79%) |
Oct 06, 2011 | 17.36 | 17.93 | 16.85 | 17.90 | 615,389 | +0.69(+4.00%) |
Oct 05, 2011 | 16.81 | 17.43 | 16.52 | 17.21 | 1,093,392 | +0.38(+2.23%) |
Oct 04, 2011 | 15.13 | 16.84 | 14.92 | 16.84 | 955,438 | +1.56(+10.23%) |