Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.79 | 15.88 | 15.75 | 15.75 | 460,204 | -0.06(-0.36%) |
Dec 29, 2011 | 15.75 | 15.84 | 15.66 | 15.81 | 288,141 | +0.14(+0.87%) |
Dec 28, 2011 | 15.93 | 15.93 | 15.66 | 15.67 | 224,556 | -0.24(-1.48%) |
Dec 27, 2011 | 15.89 | 16.04 | 15.85 | 15.91 | 1,028,239 | -0.02(-0.12%) |
Dec 23, 2011 | 15.89 | 15.94 | 15.79 | 15.93 | 140,119 | +0.55(+3.59%) |
Dec 21, 2011 | 15.57 | 15.57 | 15.16 | 15.38 | 309,400 | -0.16(-1.01%) |
Dec 20, 2011 | 15.28 | 15.59 | 15.28 | 15.53 | 2,073,608 | +0.66(+4.44%) |
Dec 19, 2011 | 15.32 | 15.36 | 14.86 | 14.87 | 1,399,278 | -0.44(-2.89%) |
Dec 16, 2011 | 15.30 | 15.51 | 15.24 | 15.32 | 948,905 | +0.15(+0.97%) |
Dec 15, 2011 | 15.44 | 15.51 | 15.11 | 15.17 | 458,438 | -0.04(-0.25%) |
Dec 14, 2011 | 15.45 | 15.48 | 15.16 | 15.21 | 1,448,431 | -0.24(-1.57%) |
Dec 13, 2011 | 15.95 | 15.99 | 15.38 | 15.45 | 1,133,120 | -0.38(-2.38%) |
Dec 12, 2011 | 16.01 | 16.01 | 15.62 | 15.83 | 683,258 | -0.43(-2.67%) |
Dec 09, 2011 | 15.88 | 16.33 | 15.79 | 16.26 | 445,973 | +0.21(+1.33%) |
Dec 08, 2011 | 16.41 | 16.55 | 16.03 | 16.05 | 170,272 | -0.49(-2.95%) |
Dec 07, 2011 | 16.25 | 16.57 | 16.15 | 16.53 | 414,214 | +0.22(+1.33%) |
Dec 06, 2011 | 16.38 | 16.41 | 16.22 | 16.32 | 290,148 | -0.04(-0.25%) |
Dec 05, 2011 | 16.40 | 16.54 | 16.29 | 16.36 | 251,720 | +0.13(+0.83%) |
Dec 02, 2011 | 16.45 | 16.50 | 16.20 | 16.22 | 629,350 | +0.00(+0.02%) |
Dec 01, 2011 | 16.11 | 16.28 | 16.03 | 16.22 | 456,566 | +0.11(+0.67%) |
Nov 30, 2011 | 15.70 | 16.16 | 15.70 | 16.11 | 728,046 | +0.86(+5.62%) |
Nov 29, 2011 | 15.42 | 15.49 | 15.22 | 15.26 | 517,994 | -0.10(-0.62%) |
Nov 28, 2011 | 15.39 | 15.48 | 15.23 | 15.35 | 759,886 | +0.45(+3.04%) |
Nov 25, 2011 | 15.00 | 15.20 | 14.90 | 14.90 | 123,388 | -0.18(-1.23%) |
Nov 23, 2011 | 15.40 | 15.41 | 15.07 | 15.08 | 607,081 | -0.49(-3.15%) |
Nov 22, 2011 | 15.71 | 15.83 | 15.47 | 15.57 | 1,130,758 | -0.20(-1.27%) |
Nov 21, 2011 | 15.82 | 15.85 | 15.54 | 15.77 | 562,986 | -0.30(-1.86%) |
Nov 18, 2011 | 16.27 | 16.29 | 15.99 | 16.07 | 348,098 | -0.15(-0.94%) |
Nov 17, 2011 | 16.82 | 16.82 | 16.02 | 16.23 | 754,065 | -0.65(-3.87%) |
Nov 16, 2011 | 16.81 | 17.13 | 16.81 | 16.88 | 953,612 | -0.06(-0.34%) |
Nov 15, 2011 | 16.64 | 17.04 | 16.64 | 16.94 | 704,871 | +0.21(+1.26%) |
Nov 14, 2011 | 16.89 | 17.00 | 16.62 | 16.73 | 691,935 | -0.18(-1.09%) |
Nov 11, 2011 | 16.57 | 16.99 | 16.56 | 16.91 | 406,744 | +0.57(+3.51%) |
Nov 10, 2011 | 16.42 | 16.47 | 16.11 | 16.34 | 504,468 | +0.11(+0.67%) |
Nov 09, 2011 | 16.62 | 16.62 | 16.19 | 16.23 | 613,099 | -0.75(-4.41%) |
Nov 08, 2011 | 17.03 | 17.06 | 16.72 | 16.98 | 316,312 | +0.08(+0.45%) |
Nov 07, 2011 | 16.87 | 16.94 | 16.62 | 16.90 | 454,807 | -0.01(-0.06%) |
Nov 04, 2011 | 16.63 | 16.98 | 16.59 | 16.91 | 451,893 | +0.19(+1.14%) |
Nov 03, 2011 | 16.39 | 16.75 | 16.08 | 16.72 | 600,091 | +0.48(+2.99%) |
Nov 02, 2011 | 16.30 | 16.38 | 16.11 | 16.24 | 616,571 | +0.06(+0.37%) |
Nov 01, 2011 | 16.21 | 16.34 | 16.06 | 16.18 | 1,032,843 | -0.53(-3.19%) |
Oct 31, 2011 | 16.90 | 16.95 | 16.68 | 16.71 | 478,559 | -0.41(-2.42%) |
Oct 28, 2011 | 17.07 | 17.13 | 16.95 | 17.12 | 375,792 | +0.07(+0.39%) |
Oct 27, 2011 | 16.87 | 17.18 | 16.74 | 17.06 | 958,526 | +0.69(+4.23%) |
Oct 26, 2011 | 16.42 | 16.55 | 16.04 | 16.36 | 638,087 | +0.05(+0.33%) |
Oct 25, 2011 | 16.43 | 16.60 | 16.27 | 16.31 | 645,889 | -0.27(-1.65%) |
Oct 24, 2011 | 16.09 | 16.61 | 16.09 | 16.58 | 659,907 | +0.54(+3.34%) |
Oct 21, 2011 | 15.94 | 16.27 | 15.94 | 16.05 | 1,746,480 | +0.33(+2.13%) |
Oct 20, 2011 | 15.91 | 15.91 | 15.41 | 15.71 | 625,675 | -0.28(-1.73%) |
Oct 19, 2011 | 16.23 | 16.29 | 15.96 | 15.99 | 1,312,063 | -0.33(-2.01%) |
Oct 18, 2011 | 16.02 | 16.37 | 15.82 | 16.32 | 530,046 | +0.32(+2.01%) |
Oct 17, 2011 | 16.36 | 16.36 | 15.93 | 16.00 | 1,452,994 | -0.43(-2.60%) |
Oct 14, 2011 | 16.42 | 16.45 | 16.16 | 16.43 | 1,699,678 | +0.18(+1.14%) |
Oct 13, 2011 | 15.84 | 16.30 | 15.84 | 16.24 | 762,602 | +0.32(+2.02%) |
Oct 12, 2011 | 15.97 | 16.09 | 15.91 | 15.92 | 588,369 | +0.12(+0.75%) |
Oct 11, 2011 | 15.79 | 15.86 | 15.69 | 15.80 | 568,471 | -0.02(-0.10%) |
Oct 10, 2011 | 15.62 | 15.91 | 15.62 | 15.82 | 937,716 | +0.43(+2.82%) |
Oct 07, 2011 | 15.36 | 15.59 | 15.25 | 15.38 | 910,818 | +0.07(+0.46%) |
Oct 06, 2011 | 15.22 | 15.34 | 14.95 | 15.31 | 601,553 | +0.18(+1.22%) |
Oct 05, 2011 | 14.66 | 15.19 | 14.49 | 15.13 | 1,441,231 | +0.47(+3.18%) |
Oct 04, 2011 | 13.89 | 14.69 | 13.88 | 14.66 | 3,619,218 | +0.56(+3.98%) |