Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.94 | 19.20 | 18.86 | 18.94 | 114,152 | -0.08(-0.44%) |
Dec 29, 2011 | 18.76 | 19.12 | 18.76 | 19.02 | 82,467 | +0.28(+1.49%) |
Dec 28, 2011 | 19.47 | 19.47 | 18.69 | 18.74 | 71,329 | -0.82(-4.20%) |
Dec 27, 2011 | 19.08 | 19.74 | 18.98 | 19.56 | 119,620 | +0.46(+2.42%) |
Dec 23, 2011 | 19.03 | 19.19 | 18.99 | 19.10 | 28,188 | +0.01(+0.07%) |
Dec 21, 2011 | 19.00 | 19.18 | 18.59 | 19.09 | 130,245 | +0.09(+0.48%) |
Dec 20, 2011 | 18.45 | 19.13 | 18.45 | 19.00 | 203,050 | +0.92(+5.07%) |
Dec 19, 2011 | 18.33 | 18.46 | 17.96 | 18.08 | 125,803 | -0.08(-0.46%) |
Dec 16, 2011 | 18.07 | 18.45 | 17.98 | 18.16 | 305,364 | +0.21(+1.16%) |
Dec 15, 2011 | 17.87 | 17.96 | 17.61 | 17.95 | 209,958 | +0.36(+2.06%) |
Dec 14, 2011 | 17.60 | 17.85 | 17.36 | 17.59 | 212,909 | -0.15(-0.85%) |
Dec 13, 2011 | 18.54 | 18.67 | 17.73 | 17.74 | 181,122 | -0.65(-3.51%) |
Dec 12, 2011 | 18.36 | 18.48 | 18.17 | 18.39 | 268,674 | -0.30(-1.61%) |
Dec 09, 2011 | 18.15 | 18.88 | 18.15 | 18.69 | 256,334 | +0.54(+2.96%) |
Dec 08, 2011 | 18.62 | 18.62 | 18.11 | 18.15 | 276,770 | -0.66(-3.50%) |
Dec 07, 2011 | 18.12 | 18.93 | 18.00 | 18.81 | 368,581 | +0.65(+3.58%) |
Dec 06, 2011 | 18.03 | 18.35 | 17.91 | 18.16 | 122,898 | +0.20(+1.14%) |
Dec 05, 2011 | 18.12 | 18.38 | 17.87 | 17.95 | 157,447 | +0.13(+0.72%) |
Dec 02, 2011 | 17.80 | 17.95 | 17.55 | 17.83 | 154,109 | +0.33(+1.91%) |
Dec 01, 2011 | 17.53 | 17.80 | 17.42 | 17.49 | 93,078 | -0.16(-0.90%) |
Nov 30, 2011 | 17.28 | 17.70 | 17.28 | 17.65 | 288,587 | +1.10(+6.62%) |
Nov 29, 2011 | 16.60 | 16.67 | 16.45 | 16.55 | 101,092 | -0.02(-0.13%) |
Nov 28, 2011 | 16.42 | 16.69 | 16.30 | 16.57 | 176,196 | +0.73(+4.60%) |
Nov 25, 2011 | 16.26 | 16.50 | 15.85 | 15.85 | 65,763 | -0.49(-2.99%) |
Nov 23, 2011 | 16.68 | 16.68 | 16.30 | 16.33 | 106,143 | -0.51(-3.02%) |
Nov 22, 2011 | 17.10 | 17.32 | 16.83 | 16.84 | 98,688 | -0.29(-1.70%) |
Nov 21, 2011 | 17.27 | 17.37 | 17.12 | 17.13 | 133,623 | -0.51(-2.91%) |
Nov 18, 2011 | 17.55 | 17.89 | 17.45 | 17.65 | 124,604 | +0.11(+0.62%) |
Nov 17, 2011 | 17.82 | 18.10 | 17.37 | 17.54 | 79,977 | -0.33(-1.82%) |
Nov 16, 2011 | 17.53 | 18.37 | 17.49 | 17.86 | 252,752 | +0.15(+0.85%) |
Nov 15, 2011 | 17.10 | 17.85 | 17.00 | 17.71 | 175,339 | +0.50(+2.88%) |
Nov 14, 2011 | 17.29 | 17.46 | 17.11 | 17.22 | 561,386 | -0.16(-0.94%) |
Nov 11, 2011 | 17.50 | 17.62 | 17.27 | 17.38 | 369,246 | +0.12(+0.70%) |
Nov 10, 2011 | 17.56 | 17.58 | 17.05 | 17.26 | 250,775 | +0.03(+0.15%) |
Nov 09, 2011 | 17.77 | 17.90 | 17.18 | 17.23 | 207,256 | -1.12(-6.09%) |
Nov 08, 2011 | 18.39 | 18.46 | 17.80 | 18.35 | 140,231 | +0.08(+0.43%) |
Nov 07, 2011 | 18.46 | 18.46 | 17.86 | 18.27 | 106,786 | -0.21(-1.15%) |
Nov 04, 2011 | 18.88 | 18.88 | 18.14 | 18.48 | 178,898 | -0.70(-3.67%) |
Nov 03, 2011 | 18.87 | 19.35 | 18.46 | 19.19 | 157,929 | +0.58(+3.14%) |
Nov 02, 2011 | 18.10 | 18.65 | 18.06 | 18.60 | 178,456 | +0.86(+4.86%) |
Nov 01, 2011 | 17.81 | 18.45 | 17.38 | 17.74 | 183,826 | -0.87(-4.68%) |
Oct 31, 2011 | 18.78 | 18.96 | 18.53 | 18.61 | 138,156 | -0.52(-2.72%) |
Oct 28, 2011 | 19.34 | 19.65 | 19.08 | 19.13 | 120,683 | -0.36(-1.84%) |
Oct 27, 2011 | 18.29 | 19.75 | 18.28 | 19.49 | 243,737 | +1.45(+8.06%) |
Oct 26, 2011 | 18.12 | 18.25 | 17.53 | 18.04 | 151,873 | +0.35(+1.98%) |
Oct 25, 2011 | 18.04 | 18.10 | 17.64 | 17.69 | 97,874 | -0.55(-3.02%) |
Oct 24, 2011 | 17.60 | 18.32 | 17.52 | 18.24 | 183,320 | +0.65(+3.72%) |
Oct 21, 2011 | 17.60 | 17.60 | 17.27 | 17.58 | 108,729 | +0.32(+1.83%) |
Oct 20, 2011 | 17.27 | 17.28 | 16.75 | 17.27 | 147,909 | +0.04(+0.24%) |
Oct 19, 2011 | 17.71 | 17.89 | 17.09 | 17.23 | 141,599 | -0.54(-3.03%) |
Oct 18, 2011 | 17.17 | 17.90 | 16.87 | 17.76 | 246,837 | +0.66(+3.87%) |
Oct 17, 2011 | 17.73 | 17.73 | 17.00 | 17.10 | 169,216 | -0.87(-4.82%) |
Oct 14, 2011 | 17.72 | 18.00 | 17.53 | 17.97 | 105,823 | +0.43(+2.47%) |
Oct 13, 2011 | 17.58 | 17.62 | 17.30 | 17.53 | 122,698 | -0.21(-1.17%) |
Oct 12, 2011 | 17.60 | 17.93 | 17.29 | 17.74 | 148,905 | +0.22(+1.24%) |
Oct 11, 2011 | 17.13 | 17.65 | 17.05 | 17.53 | 224,361 | +0.19(+1.12%) |
Oct 10, 2011 | 16.82 | 17.33 | 16.80 | 17.33 | 223,912 | +0.87(+5.29%) |
Oct 07, 2011 | 17.34 | 17.34 | 16.25 | 16.46 | 220,501 | -0.78(-4.52%) |
Oct 06, 2011 | 17.14 | 17.31 | 16.96 | 17.24 | 126,930 | +0.26(+1.51%) |
Oct 05, 2011 | 17.11 | 17.51 | 16.63 | 16.98 | 205,541 | -0.13(-0.75%) |
Oct 04, 2011 | 15.46 | 17.36 | 15.41 | 17.11 | 358,745 | +1.46(+9.32%) |