Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.35 | 15.59 | 15.35 | 15.42 | 26,094 | +0.14(+0.92%) |
Dec 29, 2011 | 15.07 | 15.36 | 15.07 | 15.28 | 43,960 | +0.13(+0.86%) |
Dec 28, 2011 | 15.33 | 15.33 | 15.08 | 15.15 | 52,363 | -0.25(-1.62%) |
Dec 27, 2011 | 15.29 | 15.42 | 15.28 | 15.40 | 58,080 | +0.24(+1.58%) |
Dec 23, 2011 | 15.09 | 15.34 | 15.04 | 15.16 | 16,606 | +0.16(+1.07%) |
Dec 21, 2011 | 15.03 | 15.19 | 14.95 | 15.00 | 39,511 | -0.24(-1.57%) |
Dec 20, 2011 | 14.84 | 15.26 | 14.84 | 15.24 | 50,390 | +0.85(+5.91%) |
Dec 19, 2011 | 14.64 | 14.67 | 14.39 | 14.39 | 124,623 | -0.06(-0.42%) |
Dec 16, 2011 | 14.54 | 14.63 | 14.40 | 14.45 | 27,669 | +0.31(+2.19%) |
Dec 15, 2011 | 14.21 | 14.29 | 14.04 | 14.14 | 35,292 | +0.33(+2.39%) |
Dec 14, 2011 | 13.84 | 13.97 | 13.73 | 13.81 | 26,185 | -0.09(-0.65%) |
Dec 13, 2011 | 14.15 | 14.34 | 13.90 | 13.90 | 50,512 | -0.29(-2.04%) |
Dec 12, 2011 | 14.32 | 14.33 | 14.01 | 14.19 | 60,949 | -0.32(-2.21%) |
Dec 09, 2011 | 14.26 | 14.56 | 14.26 | 14.51 | 99,361 | +0.42(+2.98%) |
Dec 08, 2011 | 14.29 | 14.40 | 14.07 | 14.09 | 80,310 | -0.39(-2.69%) |
Dec 07, 2011 | 14.46 | 14.54 | 14.35 | 14.48 | 51,709 | -0.45(-3.01%) |
Dec 06, 2011 | 14.90 | 14.99 | 14.73 | 14.93 | 29,648 | +0.08(+0.54%) |
Dec 05, 2011 | 15.12 | 15.12 | 14.76 | 14.85 | 37,396 | -0.08(-0.54%) |
Dec 02, 2011 | 15.05 | 15.11 | 14.84 | 14.93 | 31,686 | -0.12(-0.80%) |
Dec 01, 2011 | 15.10 | 15.18 | 14.98 | 15.05 | 49,947 | -0.11(-0.73%) |
Nov 30, 2011 | 15.05 | 15.16 | 14.96 | 15.16 | 37,220 | +0.76(+5.28%) |
Nov 29, 2011 | 14.20 | 14.50 | 14.20 | 14.40 | 79,190 | +0.13(+0.91%) |
Nov 28, 2011 | 14.23 | 14.32 | 14.19 | 14.27 | 45,026 | +0.57(+4.16%) |
Nov 25, 2011 | 13.63 | 13.83 | 13.62 | 13.70 | 27,933 | -0.15(-1.08%) |
Nov 23, 2011 | 14.08 | 14.15 | 13.75 | 13.85 | 171,503 | -0.62(-4.28%) |
Nov 22, 2011 | 14.57 | 14.60 | 14.29 | 14.47 | 84,563 | -0.17(-1.16%) |
Nov 21, 2011 | 14.55 | 14.64 | 14.41 | 14.64 | 603,944 | -0.37(-2.47%) |
Nov 18, 2011 | 15.12 | 15.12 | 14.92 | 15.01 | 45,554 | +0.01(+0.07%) |
Nov 17, 2011 | 15.20 | 15.30 | 14.87 | 15.00 | 60,583 | -0.14(-0.92%) |
Nov 16, 2011 | 15.17 | 15.40 | 15.09 | 15.14 | 35,751 | -0.28(-1.82%) |
Nov 15, 2011 | 15.33 | 15.50 | 15.28 | 15.42 | 40,355 | -0.02(-0.13%) |
Nov 14, 2011 | 15.63 | 15.67 | 15.39 | 15.44 | 21,155 | -0.29(-1.84%) |
Nov 11, 2011 | 15.56 | 15.88 | 15.56 | 15.73 | 26,599 | +0.49(+3.22%) |
Nov 10, 2011 | 15.24 | 15.30 | 14.89 | 15.24 | 63,131 | +0.39(+2.63%) |
Nov 09, 2011 | 15.08 | 15.16 | 14.80 | 14.85 | 22,410 | -0.15(-1.00%) |
Nov 08, 2011 | 14.77 | 15.00 | 14.61 | 15.00 | 29,491 | +0.24(+1.63%) |
Nov 07, 2011 | 14.82 | 14.82 | 14.58 | 14.76 | 30,273 | +0.09(+0.61%) |
Nov 04, 2011 | 14.81 | 14.81 | 14.56 | 14.67 | 26,843 | -0.45(-2.95%) |
Nov 03, 2011 | 15.01 | 15.25 | 14.85 | 15.12 | 53,816 | +0.48(+3.25%) |
Nov 02, 2011 | 14.65 | 14.90 | 14.59 | 14.64 | 23,370 | +0.15(+1.04%) |
Nov 01, 2011 | 14.54 | 14.76 | 14.37 | 14.49 | 18,934 | -0.63(-4.17%) |
Oct 31, 2011 | 15.63 | 15.65 | 15.12 | 15.12 | 13,768 | -0.83(-5.20%) |
Oct 28, 2011 | 15.95 | 16.10 | 15.94 | 15.95 | 39,365 | -0.17(-1.05%) |
Oct 27, 2011 | 15.86 | 16.27 | 15.86 | 16.12 | 35,280 | +0.84(+5.50%) |
Oct 26, 2011 | 15.49 | 15.49 | 15.00 | 15.28 | 70,540 | +0.14(+0.92%) |
Oct 25, 2011 | 15.44 | 15.44 | 15.14 | 15.14 | 39,032 | -0.31(-2.01%) |
Oct 24, 2011 | 15.08 | 15.60 | 15.07 | 15.45 | 68,975 | +0.40(+2.66%) |
Oct 21, 2011 | 14.92 | 15.06 | 14.77 | 15.05 | 71,127 | +0.37(+2.52%) |
Oct 20, 2011 | 14.79 | 14.80 | 14.51 | 14.68 | 15,202 | +0.10(+0.69%) |
Oct 19, 2011 | 14.73 | 14.86 | 14.55 | 14.58 | 147,430 | -0.22(-1.49%) |
Oct 18, 2011 | 14.34 | 14.80 | 14.24 | 14.80 | 15,209 | +0.35(+2.42%) |
Oct 17, 2011 | 14.50 | 14.56 | 14.30 | 14.45 | 39,481 | -0.35(-2.36%) |
Oct 14, 2011 | 14.88 | 14.96 | 14.66 | 14.80 | 14,151 | +0.16(+1.09%) |
Oct 13, 2011 | 14.53 | 14.79 | 14.42 | 14.64 | 6,558 | +0.04(+0.27%) |
Oct 12, 2011 | 14.35 | 14.60 | 14.33 | 14.60 | 15,891 | +0.53(+3.77%) |
Oct 11, 2011 | 13.79 | 14.07 | 13.79 | 14.07 | 39,192 | +0.08(+0.57%) |
Oct 10, 2011 | 13.64 | 14.10 | 13.59 | 13.99 | 31,938 | +0.66(+4.95%) |
Oct 07, 2011 | 13.24 | 13.41 | 13.05 | 13.33 | 7,907 | -0.01(-0.07%) |
Oct 06, 2011 | 12.73 | 13.34 | 12.70 | 13.34 | 13,206 | +0.43(+3.33%) |
Oct 05, 2011 | 12.55 | 12.91 | 12.50 | 12.91 | 13,547 | +0.58(+4.70%) |
Oct 04, 2011 | 12.13 | 12.36 | 12.01 | 12.33 | 62,673 | -0.02(-0.16%) |