Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.01 | 15.20 | 14.91 | 14.95 | 253,842 | -0.06(-0.39%) |
Dec 29, 2011 | 14.94 | 15.08 | 14.80 | 15.01 | 276,920 | +0.11(+0.73%) |
Dec 28, 2011 | 15.28 | 15.28 | 14.87 | 14.90 | 357,319 | -0.37(-2.39%) |
Dec 27, 2011 | 15.13 | 15.46 | 15.09 | 15.27 | 214,407 | +0.04(+0.27%) |
Dec 23, 2011 | 15.31 | 15.31 | 15.11 | 15.23 | 295,875 | +0.20(+1.35%) |
Dec 21, 2011 | 15.17 | 15.17 | 14.66 | 15.03 | 322,213 | -0.23(-1.48%) |
Dec 20, 2011 | 14.75 | 15.31 | 14.75 | 15.25 | 431,243 | +0.83(+5.79%) |
Dec 19, 2011 | 14.85 | 15.17 | 14.40 | 14.42 | 242,146 | -0.35(-2.35%) |
Dec 16, 2011 | 14.85 | 15.10 | 14.63 | 14.76 | 625,915 | -0.01(-0.06%) |
Dec 15, 2011 | 14.99 | 15.26 | 14.62 | 14.77 | 448,584 | -0.03(-0.21%) |
Dec 14, 2011 | 15.09 | 15.26 | 14.75 | 14.80 | 595,661 | -0.46(-3.01%) |
Dec 13, 2011 | 15.78 | 16.02 | 15.23 | 15.26 | 439,204 | -0.41(-2.62%) |
Dec 12, 2011 | 15.56 | 15.91 | 15.35 | 15.68 | 477,055 | -0.24(-1.53%) |
Dec 09, 2011 | 16.03 | 16.04 | 15.56 | 15.92 | 742,813 | -0.12(-0.73%) |
Dec 08, 2011 | 16.30 | 16.41 | 15.96 | 16.04 | 452,560 | -0.41(-2.52%) |
Dec 07, 2011 | 16.20 | 16.57 | 15.95 | 16.45 | 379,672 | +0.12(+0.75%) |
Dec 06, 2011 | 16.18 | 16.46 | 16.04 | 16.33 | 351,935 | +0.19(+1.17%) |
Dec 05, 2011 | 16.40 | 16.44 | 16.04 | 16.14 | 487,771 | +0.09(+0.56%) |
Dec 02, 2011 | 16.35 | 16.35 | 16.00 | 16.05 | 373,252 | -0.05(-0.34%) |
Dec 01, 2011 | 15.76 | 16.17 | 15.57 | 16.10 | 536,461 | +0.25(+1.59%) |
Nov 30, 2011 | 15.49 | 15.86 | 15.20 | 15.85 | 690,490 | +0.93(+6.26%) |
Nov 29, 2011 | 15.14 | 15.21 | 14.84 | 14.92 | 362,717 | -0.24(-1.61%) |
Nov 28, 2011 | 15.04 | 15.32 | 14.85 | 15.16 | 407,875 | +0.67(+4.60%) |
Nov 25, 2011 | 14.56 | 14.70 | 14.44 | 14.49 | 238,914 | -0.15(-1.05%) |
Nov 23, 2011 | 14.86 | 15.05 | 14.65 | 14.65 | 605,920 | -0.30(-2.02%) |
Nov 22, 2011 | 15.29 | 15.39 | 14.93 | 14.95 | 630,969 | -0.29(-1.89%) |
Nov 21, 2011 | 15.47 | 15.70 | 15.11 | 15.24 | 331,436 | -0.50(-3.15%) |
Nov 18, 2011 | 15.88 | 16.08 | 15.65 | 15.73 | 423,732 | -0.17(-1.05%) |
Nov 17, 2011 | 16.23 | 16.23 | 15.71 | 15.90 | 756,399 | -0.33(-2.03%) |
Nov 16, 2011 | 16.34 | 16.63 | 16.21 | 16.23 | 578,591 | -0.25(-1.53%) |
Nov 15, 2011 | 16.26 | 16.70 | 16.19 | 16.48 | 622,760 | +0.16(+0.97%) |
Nov 14, 2011 | 16.37 | 16.62 | 16.23 | 16.32 | 447,721 | -0.13(-0.79%) |
Nov 11, 2011 | 16.17 | 16.56 | 16.04 | 16.45 | 380,831 | +0.50(+3.16%) |
Nov 10, 2011 | 15.45 | 16.24 | 15.45 | 15.95 | 537,940 | +0.19(+1.20%) |
Nov 09, 2011 | 15.99 | 16.20 | 15.68 | 15.76 | 588,241 | -0.67(-4.06%) |
Nov 08, 2011 | 16.30 | 16.56 | 16.07 | 16.43 | 579,710 | +0.18(+1.14%) |
Nov 07, 2011 | 16.43 | 16.53 | 15.99 | 16.24 | 374,848 | -0.26(-1.56%) |
Nov 04, 2011 | 15.52 | 16.68 | 15.11 | 16.50 | 1,593,454 | -0.01(-0.08%) |
Nov 03, 2011 | 15.38 | 16.51 | 15.38 | 16.51 | 677,079 | +0.66(+4.18%) |
Nov 02, 2011 | 15.69 | 16.02 | 15.53 | 15.85 | 614,287 | +0.28(+1.79%) |
Nov 01, 2011 | 15.35 | 15.90 | 15.23 | 15.57 | 564,530 | -0.47(-2.95%) |
Oct 31, 2011 | 16.01 | 16.42 | 15.87 | 16.04 | 402,941 | -0.28(-1.74%) |
Oct 28, 2011 | 16.31 | 16.61 | 16.13 | 16.33 | 344,240 | -0.20(-1.20%) |
Oct 27, 2011 | 16.01 | 16.66 | 15.88 | 16.52 | 790,212 | +0.89(+5.70%) |
Oct 26, 2011 | 15.59 | 15.70 | 14.98 | 15.63 | 559,999 | +0.29(+1.91%) |
Oct 25, 2011 | 15.51 | 15.74 | 15.33 | 15.34 | 362,501 | -0.33(-2.13%) |
Oct 24, 2011 | 15.13 | 15.83 | 14.99 | 15.67 | 514,322 | +0.64(+4.28%) |
Oct 21, 2011 | 15.02 | 15.12 | 14.72 | 15.03 | 509,003 | +0.28(+1.89%) |
Oct 20, 2011 | 14.79 | 14.82 | 14.27 | 14.75 | 388,254 | -0.05(-0.37%) |
Oct 19, 2011 | 15.42 | 15.42 | 14.72 | 14.80 | 386,699 | -0.60(-3.92%) |
Oct 18, 2011 | 15.15 | 15.50 | 14.97 | 15.41 | 624,348 | +0.38(+2.55%) |
Oct 17, 2011 | 15.49 | 15.53 | 14.93 | 15.02 | 340,682 | -0.65(-4.16%) |
Oct 14, 2011 | 15.69 | 15.70 | 15.36 | 15.68 | 302,988 | +0.23(+1.49%) |
Oct 13, 2011 | 14.90 | 15.55 | 14.78 | 15.45 | 286,728 | +0.42(+2.82%) |
Oct 12, 2011 | 14.91 | 15.09 | 14.78 | 15.02 | 481,693 | +0.27(+1.86%) |
Oct 11, 2011 | 14.62 | 14.84 | 14.60 | 14.75 | 596,097 | -0.05(-0.34%) |
Oct 10, 2011 | 14.60 | 15.01 | 14.54 | 14.80 | 432,423 | +0.49(+3.43%) |
Oct 07, 2011 | 14.51 | 14.72 | 14.17 | 14.31 | 501,915 | -0.12(-0.84%) |
Oct 06, 2011 | 14.60 | 14.70 | 14.07 | 14.43 | 709,792 | -0.19(-1.29%) |
Oct 05, 2011 | 14.50 | 14.92 | 13.96 | 14.62 | 1,121,247 | +0.11(+0.78%) |
Oct 04, 2011 | 13.15 | 14.53 | 13.07 | 14.51 | 977,066 | +1.31(+9.89%) |