Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.23 | 17.42 | 16.87 | 17.06 | 46,461 | -0.17(-0.97%) |
Dec 29, 2011 | 16.94 | 17.30 | 16.85 | 17.23 | 46,321 | +0.28(+1.63%) |
Dec 28, 2011 | 17.31 | 17.31 | 16.87 | 16.95 | 15,557 | -0.27(-1.57%) |
Dec 27, 2011 | 17.24 | 17.39 | 17.12 | 17.22 | 12,889 | -0.17(-0.97%) |
Dec 23, 2011 | 17.61 | 17.61 | 17.28 | 17.39 | 12,658 | +0.05(+0.31%) |
Dec 21, 2011 | 17.52 | 17.61 | 17.19 | 17.34 | 26,388 | +0.02(+0.10%) |
Dec 20, 2011 | 17.19 | 17.65 | 17.12 | 17.32 | 44,415 | +0.52(+3.07%) |
Dec 19, 2011 | 17.25 | 17.46 | 16.66 | 16.80 | 21,339 | -0.29(-1.68%) |
Dec 16, 2011 | 17.20 | 17.28 | 16.91 | 17.09 | 70,313 | +0.05(+0.32%) |
Dec 15, 2011 | 17.56 | 17.56 | 16.98 | 17.04 | 12,893 | -0.20(-1.18%) |
Dec 14, 2011 | 17.16 | 17.55 | 17.09 | 17.24 | 38,145 | +0.08(+0.45%) |
Dec 13, 2011 | 17.70 | 17.91 | 17.13 | 17.16 | 14,997 | -0.42(-2.39%) |
Dec 12, 2011 | 17.83 | 17.83 | 17.34 | 17.58 | 14,073 | -0.44(-2.43%) |
Dec 09, 2011 | 17.16 | 18.18 | 17.16 | 18.02 | 23,873 | +1.02(+6.00%) |
Dec 08, 2011 | 17.99 | 17.99 | 16.80 | 17.00 | 33,283 | -1.16(-6.40%) |
Dec 07, 2011 | 18.86 | 18.86 | 17.80 | 18.16 | 39,294 | -0.85(-4.45%) |
Dec 06, 2011 | 17.86 | 19.01 | 17.86 | 19.01 | 11,534 | +1.00(+5.53%) |
Dec 05, 2011 | 17.91 | 18.19 | 17.68 | 18.01 | 41,804 | +0.26(+1.49%) |
Dec 02, 2011 | 17.84 | 17.92 | 17.66 | 17.75 | 14,277 | +0.10(+0.54%) |
Dec 01, 2011 | 18.20 | 18.20 | 17.66 | 17.66 | 49,163 | -0.74(-4.04%) |
Nov 30, 2011 | 17.86 | 18.52 | 17.86 | 18.40 | 76,403 | +1.08(+6.23%) |
Nov 29, 2011 | 17.60 | 17.60 | 17.29 | 17.32 | 7,688 | -0.36(-2.04%) |
Nov 28, 2011 | 17.33 | 17.71 | 17.22 | 17.68 | 32,328 | +0.80(+4.76%) |
Nov 25, 2011 | 17.25 | 17.25 | 16.82 | 16.88 | 8,757 | -0.49(-2.83%) |
Nov 23, 2011 | 17.75 | 17.76 | 17.36 | 17.37 | 16,760 | -0.42(-2.36%) |
Nov 22, 2011 | 17.69 | 17.97 | 17.69 | 17.79 | 10,942 | +0.16(+0.88%) |
Nov 21, 2011 | 17.50 | 17.99 | 17.48 | 17.63 | 20,340 | -0.22(-1.24%) |
Nov 18, 2011 | 17.43 | 17.89 | 17.43 | 17.85 | 13,962 | +0.46(+2.66%) |
Nov 17, 2011 | 17.73 | 17.73 | 17.37 | 17.39 | 7,273 | -0.27(-1.53%) |
Nov 16, 2011 | 17.98 | 17.99 | 17.66 | 17.66 | 35,691 | -0.32(-1.77%) |
Nov 15, 2011 | 17.48 | 17.98 | 17.48 | 17.98 | 12,653 | +0.34(+1.90%) |
Nov 14, 2011 | 17.57 | 17.67 | 17.07 | 17.64 | 27,170 | -0.18(-1.01%) |
Nov 11, 2011 | 17.27 | 17.82 | 17.27 | 17.82 | 19,094 | +0.67(+3.92%) |
Nov 10, 2011 | 16.91 | 17.31 | 16.91 | 17.15 | 15,696 | +0.35(+2.07%) |
Nov 09, 2011 | 17.42 | 17.42 | 16.49 | 16.80 | 23,188 | -0.90(-5.10%) |
Nov 08, 2011 | 17.68 | 17.77 | 17.39 | 17.71 | 10,020 | +0.21(+1.22%) |
Nov 07, 2011 | 17.57 | 17.79 | 17.40 | 17.49 | 9,243 | -0.19(-1.09%) |
Nov 04, 2011 | 17.57 | 17.68 | 17.36 | 17.68 | 6,521 | -0.05(-0.30%) |
Nov 03, 2011 | 17.70 | 17.80 | 17.52 | 17.74 | 19,103 | +0.33(+1.89%) |
Nov 02, 2011 | 17.00 | 17.52 | 17.00 | 17.41 | 15,090 | +0.58(+3.46%) |
Nov 01, 2011 | 16.52 | 17.94 | 16.52 | 16.83 | 29,661 | -0.18(-1.06%) |
Oct 31, 2011 | 17.61 | 17.61 | 16.95 | 17.01 | 24,457 | -0.61(-3.47%) |
Oct 28, 2011 | 17.60 | 18.19 | 17.39 | 17.62 | 59,151 | -0.02(-0.14%) |
Oct 27, 2011 | 16.59 | 17.64 | 16.38 | 17.64 | 48,307 | +1.29(+7.88%) |
Oct 26, 2011 | 16.14 | 16.37 | 15.97 | 16.35 | 16,546 | +0.35(+2.21%) |
Oct 25, 2011 | 16.13 | 16.22 | 15.85 | 16.00 | 19,771 | -0.28(-1.70%) |
Oct 24, 2011 | 15.95 | 16.28 | 15.82 | 16.28 | 18,547 | +0.44(+2.76%) |
Oct 21, 2011 | 15.89 | 15.90 | 15.03 | 15.84 | 22,403 | +0.20(+1.27%) |
Oct 20, 2011 | 15.55 | 15.69 | 15.48 | 15.64 | 6,661 | +0.28(+1.80%) |
Oct 19, 2011 | 15.35 | 15.60 | 15.29 | 15.36 | 16,876 | -0.07(-0.47%) |
Oct 18, 2011 | 15.08 | 15.55 | 14.72 | 15.44 | 38,466 | +0.41(+2.71%) |
Oct 17, 2011 | 15.08 | 15.20 | 14.88 | 15.03 | 18,587 | -0.11(-0.75%) |
Oct 14, 2011 | 14.95 | 15.24 | 14.68 | 15.14 | 20,155 | +0.29(+1.98%) |
Oct 13, 2011 | 14.40 | 14.85 | 14.40 | 14.85 | 5,671 | +0.37(+2.53%) |
Oct 12, 2011 | 14.51 | 14.51 | 14.21 | 14.48 | 15,996 | +0.10(+0.67%) |
Oct 11, 2011 | 14.59 | 14.59 | 14.25 | 14.39 | 16,828 | -0.27(-1.84%) |
Oct 10, 2011 | 14.78 | 14.78 | 14.44 | 14.66 | 24,384 | +0.18(+1.24%) |
Oct 07, 2011 | 14.34 | 14.67 | 14.26 | 14.48 | 17,967 | +0.08(+0.54%) |
Oct 06, 2011 | 14.62 | 14.96 | 14.04 | 14.40 | 17,195 | -0.18(-1.23%) |
Oct 05, 2011 | 14.76 | 14.83 | 13.94 | 14.58 | 13,938 | -0.55(-3.65%) |
Oct 04, 2011 | 13.70 | 15.14 | 13.70 | 15.13 | 39,723 | +1.43(+10.46%) |