Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.27 | 16.59 | 16.26 | 16.47 | 204,888 | +0.05(+0.32%) |
Dec 29, 2011 | 16.38 | 16.55 | 16.24 | 16.42 | 164,800 | +0.05(+0.32%) |
Dec 28, 2011 | 16.55 | 16.64 | 16.30 | 16.36 | 360,876 | -0.32(-1.92%) |
Dec 27, 2011 | 16.58 | 16.80 | 16.33 | 16.69 | 186,877 | +0.13(+0.77%) |
Dec 23, 2011 | 16.83 | 16.95 | 16.48 | 16.56 | 432,990 | +0.40(+2.45%) |
Dec 21, 2011 | 16.12 | 16.24 | 15.57 | 16.16 | 910,976 | -0.09(-0.55%) |
Dec 20, 2011 | 15.62 | 16.46 | 15.53 | 16.25 | 1,044,021 | +0.93(+6.09%) |
Dec 19, 2011 | 15.08 | 15.34 | 14.96 | 15.32 | 495,046 | +0.36(+2.39%) |
Dec 16, 2011 | 14.87 | 15.29 | 14.80 | 14.96 | 557,091 | +0.20(+1.36%) |
Dec 15, 2011 | 14.97 | 14.97 | 14.71 | 14.76 | 464,591 | -0.08(-0.55%) |
Dec 14, 2011 | 14.90 | 15.02 | 14.78 | 14.84 | 580,665 | -0.18(-1.19%) |
Dec 13, 2011 | 15.41 | 15.57 | 14.86 | 15.02 | 770,807 | -0.38(-2.47%) |
Dec 12, 2011 | 14.95 | 15.42 | 14.75 | 15.40 | 801,427 | +0.51(+3.46%) |
Dec 09, 2011 | 14.63 | 14.93 | 14.52 | 14.89 | 524,690 | +0.29(+1.99%) |
Dec 08, 2011 | 14.83 | 14.89 | 14.57 | 14.60 | 329,052 | -0.34(-2.30%) |
Dec 07, 2011 | 14.95 | 15.02 | 14.79 | 14.94 | 890,763 | -0.01(-0.10%) |
Dec 06, 2011 | 15.21 | 15.22 | 14.88 | 14.96 | 365,201 | -0.19(-1.23%) |
Dec 05, 2011 | 15.59 | 15.59 | 15.09 | 15.14 | 562,609 | -0.26(-1.69%) |
Dec 02, 2011 | 15.44 | 15.55 | 15.25 | 15.40 | 627,844 | +0.12(+0.78%) |
Dec 01, 2011 | 15.37 | 15.62 | 15.21 | 15.28 | 456,677 | -0.06(-0.39%) |
Nov 30, 2011 | 14.85 | 15.36 | 14.69 | 15.34 | 320,935 | +0.95(+6.64%) |
Nov 29, 2011 | 14.58 | 14.64 | 14.35 | 14.39 | 515,867 | -0.19(-1.33%) |
Nov 28, 2011 | 14.55 | 14.77 | 14.45 | 14.58 | 413,688 | +0.38(+2.68%) |
Nov 25, 2011 | 14.26 | 14.38 | 14.14 | 14.20 | 191,876 | -0.10(-0.73%) |
Nov 23, 2011 | 14.51 | 14.58 | 14.21 | 14.31 | 626,083 | -0.39(-2.64%) |
Nov 22, 2011 | 15.03 | 15.10 | 14.66 | 14.69 | 461,284 | -0.37(-2.48%) |
Nov 21, 2011 | 15.36 | 15.48 | 14.95 | 15.07 | 723,469 | -0.54(-3.44%) |
Nov 18, 2011 | 15.49 | 15.72 | 15.45 | 15.60 | 796,099 | +0.17(+1.11%) |
Nov 17, 2011 | 15.40 | 15.60 | 15.30 | 15.43 | 786,071 | +0.02(+0.15%) |
Nov 16, 2011 | 14.63 | 15.81 | 14.57 | 15.41 | 1,133,403 | +0.75(+5.10%) |
Nov 15, 2011 | 14.69 | 14.77 | 14.52 | 14.66 | 662,034 | -0.08(-0.55%) |
Nov 14, 2011 | 15.20 | 15.21 | 14.66 | 14.74 | 538,756 | -0.48(-3.17%) |
Nov 11, 2011 | 14.98 | 15.34 | 14.95 | 15.23 | 251,367 | +0.33(+2.19%) |
Nov 10, 2011 | 15.22 | 15.22 | 14.83 | 14.90 | 392,282 | -0.14(-0.94%) |
Nov 09, 2011 | 15.24 | 15.28 | 14.95 | 15.04 | 518,906 | -0.51(-3.29%) |
Nov 08, 2011 | 15.65 | 15.86 | 15.38 | 15.55 | 532,975 | -0.04(-0.24%) |
Nov 07, 2011 | 15.23 | 15.61 | 15.12 | 15.59 | 492,052 | +0.32(+2.09%) |
Nov 04, 2011 | 15.52 | 15.60 | 15.04 | 15.27 | 679,419 | -0.39(-2.46%) |
Nov 03, 2011 | 15.29 | 15.97 | 15.09 | 15.66 | 956,684 | +0.50(+3.33%) |
Nov 02, 2011 | 15.11 | 15.29 | 14.87 | 15.15 | 1,089,875 | +0.39(+2.61%) |
Nov 01, 2011 | 13.34 | 15.07 | 13.28 | 14.77 | 2,174,172 | -0.02(-0.15%) |
Oct 31, 2011 | 15.88 | 16.37 | 14.77 | 14.79 | 1,119,186 | -1.30(-8.07%) |
Oct 28, 2011 | 15.29 | 16.18 | 15.13 | 16.09 | 1,423,333 | +0.75(+4.88%) |
Oct 27, 2011 | 14.59 | 15.46 | 14.59 | 15.34 | 1,088,083 | +1.10(+7.76%) |
Oct 26, 2011 | 14.40 | 14.49 | 14.11 | 14.23 | 630,158 | +0.03(+0.21%) |
Oct 25, 2011 | 14.33 | 14.40 | 14.20 | 14.20 | 641,773 | -0.16(-1.14%) |
Oct 24, 2011 | 14.11 | 14.48 | 14.05 | 14.37 | 735,895 | +0.33(+2.38%) |
Oct 21, 2011 | 14.26 | 14.35 | 13.97 | 14.03 | 628,169 | -0.04(-0.32%) |
Oct 20, 2011 | 13.75 | 14.25 | 13.70 | 14.08 | 810,985 | +0.34(+2.48%) |
Oct 19, 2011 | 13.89 | 13.98 | 13.67 | 13.74 | 784,587 | -0.22(-1.59%) |
Oct 18, 2011 | 13.79 | 14.05 | 13.64 | 13.96 | 1,007,231 | +0.14(+1.02%) |
Oct 17, 2011 | 13.82 | 13.94 | 13.62 | 13.82 | 1,353,004 | +0.01(+0.05%) |
Oct 14, 2011 | 13.80 | 13.82 | 13.36 | 13.81 | 1,331,031 | +0.22(+1.58%) |
Oct 13, 2011 | 13.82 | 13.95 | 13.48 | 13.59 | 1,297,156 | -0.31(-2.24%) |
Oct 12, 2011 | 14.36 | 14.36 | 13.88 | 13.91 | 1,861,621 | -0.19(-1.32%) |
Oct 11, 2011 | 14.31 | 14.34 | 13.85 | 14.09 | 1,466,166 | -0.30(-2.06%) |
Oct 10, 2011 | 14.22 | 14.48 | 14.16 | 14.39 | 665,426 | +0.39(+2.81%) |
Oct 07, 2011 | 14.37 | 14.40 | 13.85 | 13.99 | 2,361,125 | -0.24(-1.72%) |
Oct 06, 2011 | 14.34 | 14.36 | 14.19 | 14.24 | 1,334,500 | -0.22(-1.54%) |
Oct 05, 2011 | 14.57 | 14.57 | 14.32 | 14.46 | 985,326 | +0.00(+0.00%) |
Oct 04, 2011 | 14.27 | 14.75 | 14.10 | 14.46 | 2,126,555 | +0.05(+0.36%) |