Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.99 | 16.00 | 15.99 | 16.00 | 1,512 | +0.00(+0.00%) |
Dec 29, 2011 | 15.62 | 16.00 | 15.59 | 16.00 | 8,005 | +0.37(+2.37%) |
Dec 28, 2011 | 15.50 | 15.65 | 15.32 | 15.63 | 33,156 | +0.14(+0.90%) |
Dec 23, 2011 | 15.16 | 15.49 | 15.49 | 15.49 | 13,889 | +0.10(+0.65%) |
Dec 21, 2011 | 15.25 | 15.39 | 14.96 | 15.39 | 20,000 | +0.27(+1.79%) |
Dec 20, 2011 | 15.07 | 15.20 | 15.02 | 15.12 | 7,234 | -0.27(-1.75%) |
Dec 19, 2011 | 15.41 | 15.43 | 15.30 | 15.39 | 2,900 | +0.02(+0.13%) |
Dec 16, 2011 | 15.38 | 15.49 | 15.26 | 15.37 | 8,896 | +0.12(+0.79%) |
Dec 15, 2011 | 15.35 | 15.47 | 15.01 | 15.25 | 12,678 | +0.15(+0.99%) |
Dec 14, 2011 | 15.40 | 15.40 | 15.04 | 15.10 | 5,165 | -0.28(-1.82%) |
Dec 13, 2011 | 15.60 | 15.60 | 15.38 | 15.38 | 11,430 | +0.00(+0.00%) |
Dec 12, 2011 | 15.46 | 15.46 | 15.37 | 15.38 | 4,121 | -0.37(-2.35%) |
Dec 09, 2011 | 15.60 | 15.75 | 15.45 | 15.75 | 21,135 | +0.21(+1.35%) |
Dec 08, 2011 | 15.50 | 15.78 | 15.50 | 15.54 | 10,025 | -0.40(-2.51%) |
Dec 07, 2011 | 15.90 | 15.94 | 15.77 | 15.94 | 6,150 | +0.07(+0.44%) |
Dec 06, 2011 | 15.90 | 15.90 | 15.87 | 15.87 | 11,709 | -0.04(-0.25%) |
Dec 05, 2011 | 15.93 | 16.09 | 15.90 | 15.91 | 6,690 | -0.01(-0.06%) |
Dec 02, 2011 | 15.89 | 15.94 | 15.81 | 15.92 | 5,534 | +0.12(+0.76%) |
Dec 01, 2011 | 15.73 | 15.82 | 15.69 | 15.80 | 3,700 | +0.16(+1.02%) |
Nov 30, 2011 | 15.60 | 15.80 | 15.60 | 15.64 | 2,392 | +0.32(+2.09%) |
Nov 29, 2011 | 15.20 | 15.32 | 15.20 | 15.32 | 4,460 | +0.17(+1.12%) |
Nov 28, 2011 | 15.00 | 15.35 | 14.90 | 15.15 | 9,360 | +0.35(+2.36%) |
Nov 25, 2011 | 15.13 | 15.15 | 14.80 | 14.80 | 1,786 | -0.20(-1.33%) |
Nov 24, 2011 | 15.05 | 15.39 | 15.00 | 15.00 | 1,910 | -0.10(-0.66%) |
Nov 23, 2011 | 15.25 | 15.25 | 15.10 | 15.10 | 344 | -0.30(-1.95%) |
Nov 22, 2011 | 15.45 | 15.50 | 15.31 | 15.40 | 4,460 | +0.00(+0.00%) |
Nov 21, 2011 | 15.76 | 15.76 | 15.25 | 15.40 | 4,126 | -0.47(-2.96%) |
Nov 18, 2011 | 15.99 | 15.99 | 15.78 | 15.87 | 3,204 | -0.06(-0.38%) |
Nov 17, 2011 | 16.00 | 16.07 | 15.88 | 15.93 | 14,400 | -0.13(-0.81%) |
Nov 16, 2011 | 16.11 | 16.12 | 16.00 | 16.06 | 6,050 | +0.03(+0.19%) |
Nov 15, 2011 | 16.03 | 16.04 | 16.03 | 16.03 | 2,565 | +0.04(+0.25%) |
Nov 14, 2011 | 16.04 | 16.05 | 15.92 | 15.99 | 3,466 | -0.20(-1.24%) |
Nov 11, 2011 | 16.05 | 16.19 | 16.05 | 16.19 | 4,950 | +0.30(+1.89%) |
Nov 10, 2011 | 16.01 | 16.01 | 15.88 | 15.89 | 4,403 | -0.12(-0.75%) |
Nov 09, 2011 | 16.03 | 16.05 | 15.88 | 16.01 | 7,500 | -0.26(-1.60%) |
Nov 08, 2011 | 16.14 | 16.27 | 16.04 | 16.27 | 6,962 | +0.03(+0.18%) |
Nov 07, 2011 | 16.16 | 16.24 | 16.02 | 16.24 | 7,494 | +0.05(+0.31%) |
Nov 04, 2011 | 16.00 | 16.19 | 16.00 | 16.19 | 6,025 | +0.18(+1.12%) |
Nov 03, 2011 | 15.88 | 16.03 | 15.87 | 16.01 | 11,510 | +0.16(+1.01%) |
Nov 02, 2011 | 15.96 | 15.96 | 15.84 | 15.85 | 88,630 | -0.06(-0.38%) |
Nov 01, 2011 | 15.83 | 15.94 | 15.71 | 15.91 | 11,015 | +0.06(+0.38%) |
Oct 31, 2011 | 16.25 | 16.25 | 15.85 | 15.85 | 10,328 | -0.52(-3.18%) |
Oct 28, 2011 | 16.34 | 16.38 | 16.22 | 16.37 | 9,868 | +0.02(+0.12%) |
Oct 27, 2011 | 16.05 | 16.39 | 16.05 | 16.35 | 10,823 | +0.51(+3.22%) |
Oct 26, 2011 | 15.84 | 15.85 | 15.68 | 15.84 | 25,351 | -0.02(-0.13%) |
Oct 25, 2011 | 15.96 | 16.00 | 15.83 | 15.86 | 15,497 | -0.15(-0.94%) |
Oct 24, 2011 | 15.91 | 16.05 | 15.90 | 16.01 | 13,976 | +0.07(+0.44%) |
Oct 21, 2011 | 16.15 | 16.19 | 15.94 | 15.94 | 4,122 | +0.05(+0.31%) |
Oct 20, 2011 | 15.71 | 15.89 | 15.70 | 15.89 | 2,702 | -0.09(-0.56%) |
Oct 19, 2011 | 16.12 | 16.12 | 15.88 | 15.98 | 2,992 | -0.29(-1.78%) |
Oct 18, 2011 | 16.01 | 16.27 | 15.57 | 16.27 | 2,902 | +0.25(+1.56%) |
Oct 17, 2011 | 16.10 | 16.25 | 15.91 | 16.02 | 5,925 | -0.21(-1.29%) |
Oct 14, 2011 | 16.00 | 16.23 | 16.00 | 16.23 | 2,850 | +0.44(+2.79%) |
Oct 13, 2011 | 15.72 | 15.80 | 15.63 | 15.79 | 6,155 | -0.06(-0.38%) |
Oct 12, 2011 | 15.57 | 15.86 | 15.57 | 15.85 | 15,989 | +0.34(+2.19%) |
Oct 11, 2011 | 15.30 | 15.63 | 15.20 | 15.51 | 19,373 | +0.36(+2.38%) |
Oct 07, 2011 | 15.01 | 15.45 | 15.01 | 15.15 | 7,752 | -0.30(-1.94%) |
Oct 06, 2011 | 14.82 | 15.45 | 15.36 | 15.45 | 2,879 | +0.55(+3.69%) |
Oct 05, 2011 | 14.49 | 14.95 | 14.49 | 14.90 | 7,119 | +0.49(+3.40%) |
Oct 04, 2011 | 14.51 | 14.51 | 13.97 | 14.41 | 10,176 | -0.42(-2.83%) |