Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.52 | 17.58 | 17.48 | 17.52 | 298,116 | +0.00(+0.00%) |
Dec 29, 2011 | 17.46 | 17.57 | 17.46 | 17.52 | 180,498 | +0.12(+0.66%) |
Dec 28, 2011 | 17.52 | 17.52 | 17.37 | 17.41 | 365,504 | -0.15(-0.84%) |
Dec 27, 2011 | 17.24 | 17.59 | 17.18 | 17.55 | 216,830 | +0.22(+1.25%) |
Dec 23, 2011 | 17.25 | 17.34 | 17.17 | 17.34 | 151,365 | +0.20(+1.19%) |
Dec 21, 2011 | 16.86 | 17.17 | 16.74 | 17.13 | 187,093 | +0.18(+1.09%) |
Dec 20, 2011 | 16.92 | 17.05 | 16.87 | 16.95 | 460,162 | +0.29(+1.75%) |
Dec 19, 2011 | 16.83 | 16.97 | 16.60 | 16.66 | 342,812 | -0.08(-0.47%) |
Dec 16, 2011 | 16.86 | 16.89 | 16.57 | 16.74 | 1,044,576 | -0.06(-0.36%) |
Dec 15, 2011 | 16.88 | 16.93 | 16.74 | 16.80 | 438,859 | +0.08(+0.47%) |
Dec 14, 2011 | 16.79 | 16.88 | 16.66 | 16.72 | 486,314 | -0.23(-1.34%) |
Dec 13, 2011 | 17.24 | 17.28 | 16.90 | 16.95 | 318,468 | -0.14(-0.84%) |
Dec 12, 2011 | 17.07 | 17.12 | 16.88 | 17.09 | 202,761 | -0.17(-0.99%) |
Dec 09, 2011 | 17.03 | 17.35 | 17.02 | 17.26 | 403,766 | +0.30(+1.80%) |
Dec 08, 2011 | 17.42 | 17.42 | 16.92 | 16.95 | 285,411 | -0.59(-3.37%) |
Dec 07, 2011 | 17.45 | 17.61 | 17.08 | 17.55 | 177,046 | +0.03(+0.16%) |
Dec 06, 2011 | 17.55 | 17.62 | 17.43 | 17.52 | 213,828 | -0.03(-0.16%) |
Dec 05, 2011 | 17.66 | 17.79 | 17.47 | 17.55 | 343,921 | +0.12(+0.66%) |
Dec 02, 2011 | 17.87 | 17.96 | 17.31 | 17.43 | 181,126 | -0.20(-1.13%) |
Dec 01, 2011 | 17.70 | 17.85 | 17.62 | 17.63 | 333,242 | -0.16(-0.91%) |
Nov 30, 2011 | 17.49 | 17.84 | 17.42 | 17.79 | 657,374 | +0.84(+4.93%) |
Nov 29, 2011 | 16.94 | 17.23 | 16.89 | 16.95 | 220,505 | +0.06(+0.38%) |
Nov 28, 2011 | 17.03 | 17.03 | 16.63 | 16.89 | 259,679 | +0.45(+2.75%) |
Nov 25, 2011 | 16.58 | 16.63 | 16.42 | 16.44 | 116,898 | -0.14(-0.86%) |
Nov 23, 2011 | 16.90 | 16.95 | 16.51 | 16.58 | 221,575 | -0.47(-2.76%) |
Nov 22, 2011 | 17.12 | 17.23 | 17.00 | 17.05 | 159,056 | -0.05(-0.30%) |
Nov 21, 2011 | 17.10 | 17.22 | 16.99 | 17.10 | 225,238 | -0.29(-1.65%) |
Nov 18, 2011 | 17.45 | 17.52 | 17.25 | 17.39 | 164,772 | +0.00(+0.03%) |
Nov 17, 2011 | 17.55 | 17.64 | 17.24 | 17.38 | 368,826 | -0.17(-0.95%) |
Nov 16, 2011 | 17.77 | 17.98 | 17.54 | 17.55 | 229,899 | -0.40(-2.24%) |
Nov 15, 2011 | 17.71 | 18.03 | 17.52 | 17.95 | 217,837 | +0.17(+0.93%) |
Nov 14, 2011 | 18.02 | 18.02 | 17.67 | 17.79 | 156,949 | -0.30(-1.68%) |
Nov 11, 2011 | 17.94 | 18.14 | 17.90 | 18.09 | 200,008 | +0.32(+1.82%) |
Nov 10, 2011 | 17.57 | 17.91 | 17.49 | 17.77 | 263,348 | +0.36(+2.07%) |
Nov 09, 2011 | 18.01 | 18.03 | 17.30 | 17.41 | 435,283 | -0.88(-4.82%) |
Nov 08, 2011 | 18.08 | 18.33 | 17.80 | 18.29 | 165,160 | +0.26(+1.46%) |
Nov 07, 2011 | 17.84 | 18.04 | 17.54 | 18.03 | 161,787 | +0.13(+0.75%) |
Nov 04, 2011 | 17.92 | 18.03 | 17.75 | 17.89 | 295,426 | -0.21(-1.17%) |
Nov 03, 2011 | 17.73 | 18.14 | 17.27 | 18.10 | 496,920 | +0.54(+3.05%) |
Nov 02, 2011 | 17.43 | 17.61 | 17.36 | 17.57 | 464,597 | +0.29(+1.66%) |
Nov 01, 2011 | 17.31 | 17.84 | 16.56 | 17.28 | 746,756 | -0.66(-3.70%) |
Oct 31, 2011 | 18.50 | 18.59 | 17.94 | 17.95 | 511,284 | -0.89(-4.73%) |
Oct 28, 2011 | 18.93 | 19.16 | 18.79 | 18.84 | 331,230 | -0.16(-0.83%) |
Oct 27, 2011 | 18.52 | 19.05 | 18.27 | 19.00 | 534,160 | +0.99(+5.51%) |
Oct 26, 2011 | 18.02 | 18.09 | 17.64 | 18.00 | 309,543 | +0.19(+1.09%) |
Oct 25, 2011 | 18.25 | 18.29 | 17.78 | 17.81 | 211,379 | -0.54(-2.94%) |
Oct 24, 2011 | 17.90 | 18.36 | 17.84 | 18.35 | 305,317 | +0.48(+2.71%) |
Oct 21, 2011 | 17.42 | 17.87 | 17.42 | 17.86 | 362,764 | +0.56(+3.26%) |
Oct 20, 2011 | 17.36 | 17.41 | 17.02 | 17.30 | 285,478 | -0.06(-0.35%) |
Oct 19, 2011 | 17.39 | 17.64 | 17.33 | 17.36 | 248,276 | -0.00(-0.03%) |
Oct 18, 2011 | 17.14 | 17.50 | 17.02 | 17.37 | 456,346 | +0.26(+1.51%) |
Oct 17, 2011 | 17.49 | 17.57 | 17.03 | 17.11 | 395,094 | -0.54(-3.09%) |
Oct 14, 2011 | 17.59 | 17.76 | 17.45 | 17.65 | 220,712 | +0.23(+1.29%) |
Oct 13, 2011 | 17.53 | 17.53 | 17.22 | 17.43 | 182,358 | -0.16(-0.89%) |
Oct 12, 2011 | 17.53 | 17.68 | 17.49 | 17.58 | 282,847 | +0.17(+0.98%) |
Oct 11, 2011 | 17.42 | 17.59 | 17.31 | 17.41 | 324,477 | -0.10(-0.58%) |
Oct 10, 2011 | 17.30 | 17.53 | 17.22 | 17.51 | 985,127 | +0.50(+2.92%) |
Oct 07, 2011 | 17.40 | 17.40 | 16.91 | 17.02 | 558,490 | -0.36(-2.06%) |
Oct 06, 2011 | 17.46 | 17.49 | 17.15 | 17.38 | 469,564 | -0.11(-0.63%) |
Oct 05, 2011 | 17.26 | 17.65 | 17.05 | 17.49 | 511,605 | +0.23(+1.36%) |
Oct 04, 2011 | 16.31 | 17.28 | 16.31 | 17.25 | 567,616 | +0.83(+5.04%) |