Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.79 | 15.80 | 15.62 | 15.62 | 585,991 | -0.17(-1.08%) |
Dec 29, 2011 | 15.73 | 15.81 | 15.68 | 15.79 | 476,335 | +0.10(+0.62%) |
Dec 28, 2011 | 15.89 | 15.95 | 15.68 | 15.69 | 555,798 | -0.21(-1.30%) |
Dec 27, 2011 | 15.71 | 15.94 | 15.68 | 15.89 | 697,421 | +0.15(+0.96%) |
Dec 23, 2011 | 15.69 | 15.79 | 15.69 | 15.74 | 540,172 | +0.07(+0.43%) |
Dec 21, 2011 | 15.45 | 15.70 | 15.45 | 15.68 | 731,986 | +0.16(+1.02%) |
Dec 20, 2011 | 15.45 | 15.63 | 15.45 | 15.52 | 1,152,576 | +0.25(+1.63%) |
Dec 19, 2011 | 15.37 | 15.52 | 15.18 | 15.27 | 1,358,120 | +0.01(+0.08%) |
Dec 16, 2011 | 15.48 | 15.56 | 15.19 | 15.26 | 12,531,276 | -0.18(-1.18%) |
Dec 15, 2011 | 15.28 | 15.52 | 15.26 | 15.44 | 1,767,114 | +0.33(+2.17%) |
Dec 14, 2011 | 15.29 | 15.38 | 15.09 | 15.11 | 1,082,207 | -0.27(-1.73%) |
Dec 13, 2011 | 15.44 | 15.63 | 15.29 | 15.38 | 1,670,031 | +0.05(+0.32%) |
Dec 12, 2011 | 15.33 | 15.45 | 15.17 | 15.33 | 1,121,197 | -0.10(-0.63%) |
Dec 09, 2011 | 15.12 | 15.47 | 15.10 | 15.43 | 1,268,632 | +0.39(+2.58%) |
Dec 08, 2011 | 15.32 | 15.32 | 15.00 | 15.04 | 1,107,035 | -0.35(-2.29%) |
Dec 07, 2011 | 15.31 | 15.46 | 15.11 | 15.39 | 990,691 | +0.01(+0.04%) |
Dec 06, 2011 | 15.51 | 15.55 | 15.36 | 15.38 | 1,164,559 | -0.22(-1.40%) |
Dec 05, 2011 | 15.66 | 15.93 | 15.58 | 15.60 | 1,748,892 | +0.18(+1.14%) |
Dec 02, 2011 | 15.43 | 15.59 | 15.38 | 15.43 | 1,646,016 | +0.18(+1.19%) |
Dec 01, 2011 | 15.11 | 15.32 | 15.09 | 15.25 | 1,135,373 | +0.08(+0.56%) |
Nov 30, 2011 | 15.02 | 15.20 | 14.94 | 15.16 | 1,174,643 | +0.50(+3.43%) |
Nov 29, 2011 | 14.46 | 14.72 | 14.45 | 14.66 | 894,072 | +0.20(+1.36%) |
Nov 28, 2011 | 14.48 | 14.55 | 14.33 | 14.46 | 762,803 | +0.27(+1.90%) |
Nov 25, 2011 | 14.21 | 14.35 | 14.19 | 14.19 | 269,411 | -0.05(-0.34%) |
Nov 23, 2011 | 14.33 | 14.36 | 14.13 | 14.24 | 683,401 | -0.19(-1.33%) |
Nov 22, 2011 | 14.51 | 14.58 | 14.39 | 14.43 | 645,203 | -0.11(-0.74%) |
Nov 21, 2011 | 14.56 | 14.61 | 14.42 | 14.54 | 607,488 | -0.22(-1.46%) |
Nov 18, 2011 | 14.54 | 14.81 | 14.54 | 14.75 | 650,163 | +0.22(+1.48%) |
Nov 17, 2011 | 14.52 | 14.72 | 14.42 | 14.54 | 461,693 | +0.01(+0.04%) |
Nov 16, 2011 | 14.70 | 14.78 | 14.52 | 14.53 | 353,537 | -0.29(-1.94%) |
Nov 15, 2011 | 14.62 | 14.84 | 14.56 | 14.82 | 333,010 | +0.16(+1.06%) |
Nov 14, 2011 | 14.78 | 14.83 | 14.64 | 14.66 | 441,495 | -0.12(-0.81%) |
Nov 11, 2011 | 14.78 | 14.95 | 14.75 | 14.78 | 823,558 | +0.11(+0.78%) |
Nov 10, 2011 | 14.61 | 14.71 | 14.48 | 14.67 | 424,664 | +0.19(+1.28%) |
Nov 09, 2011 | 14.70 | 14.75 | 14.24 | 14.48 | 1,278,016 | -0.47(-3.17%) |
Nov 08, 2011 | 14.76 | 14.98 | 14.49 | 14.96 | 607,110 | +0.25(+1.67%) |
Nov 07, 2011 | 14.93 | 15.04 | 14.47 | 14.71 | 574,683 | -0.18(-1.21%) |
Nov 04, 2011 | 14.79 | 14.93 | 14.69 | 14.89 | 469,910 | -0.02(-0.16%) |
Nov 03, 2011 | 14.51 | 15.09 | 14.50 | 14.92 | 666,280 | +0.39(+2.68%) |
Nov 02, 2011 | 14.66 | 14.95 | 14.45 | 14.53 | 892,178 | -0.34(-2.26%) |
Nov 01, 2011 | 14.86 | 15.14 | 14.77 | 14.86 | 545,437 | -0.40(-2.59%) |
Oct 31, 2011 | 15.29 | 15.46 | 15.25 | 15.26 | 356,897 | -0.16(-1.01%) |
Oct 28, 2011 | 15.54 | 15.59 | 15.41 | 15.41 | 375,275 | -0.22(-1.38%) |
Oct 27, 2011 | 15.48 | 15.80 | 15.34 | 15.63 | 1,000,062 | +0.53(+3.53%) |
Oct 26, 2011 | 15.15 | 15.19 | 14.93 | 15.10 | 482,328 | +0.11(+0.76%) |
Oct 25, 2011 | 15.30 | 15.34 | 14.96 | 14.98 | 597,704 | -0.43(-2.76%) |
Oct 24, 2011 | 15.23 | 15.43 | 15.19 | 15.41 | 457,096 | +0.16(+1.02%) |
Oct 21, 2011 | 15.11 | 15.25 | 15.04 | 15.25 | 479,006 | +0.36(+2.42%) |
Oct 20, 2011 | 14.78 | 14.96 | 14.70 | 14.89 | 270,416 | +0.05(+0.36%) |
Oct 19, 2011 | 14.98 | 15.14 | 14.80 | 14.84 | 465,289 | -0.13(-0.88%) |
Oct 18, 2011 | 14.79 | 15.08 | 14.64 | 14.97 | 451,960 | +0.23(+1.55%) |
Oct 17, 2011 | 14.87 | 14.92 | 14.70 | 14.74 | 489,845 | -0.21(-1.40%) |
Oct 14, 2011 | 14.83 | 14.97 | 14.70 | 14.95 | 363,858 | +0.25(+1.67%) |
Oct 13, 2011 | 14.75 | 14.75 | 14.63 | 14.71 | 462,144 | -0.09(-0.61%) |
Oct 12, 2011 | 14.74 | 14.87 | 14.62 | 14.80 | 589,317 | +0.15(+1.02%) |
Oct 11, 2011 | 14.78 | 14.88 | 14.60 | 14.65 | 500,902 | -0.25(-1.65%) |
Oct 10, 2011 | 14.81 | 14.89 | 14.72 | 14.89 | 453,296 | +0.33(+2.26%) |
Oct 07, 2011 | 14.86 | 14.87 | 14.53 | 14.56 | 580,536 | -0.25(-1.70%) |
Oct 06, 2011 | 14.64 | 14.83 | 14.57 | 14.81 | 660,972 | +0.35(+2.45%) |
Oct 05, 2011 | 14.41 | 14.50 | 14.18 | 14.46 | 963,270 | +0.12(+0.84%) |
Oct 04, 2011 | 14.05 | 14.35 | 13.87 | 14.34 | 1,190,559 | +0.17(+1.18%) |