Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.54 | 15.72 | 15.51 | 15.68 | 534,169 | +0.17(+1.12%) |
Dec 29, 2011 | 15.43 | 15.59 | 15.40 | 15.51 | 484,018 | +0.12(+0.81%) |
Dec 28, 2011 | 15.48 | 15.52 | 15.31 | 15.38 | 322,631 | -0.19(-1.24%) |
Dec 27, 2011 | 15.56 | 15.61 | 15.50 | 15.57 | 254,231 | -0.01(-0.08%) |
Dec 23, 2011 | 15.54 | 15.66 | 15.47 | 15.59 | 218,708 | +0.17(+1.13%) |
Dec 21, 2011 | 15.31 | 15.44 | 15.23 | 15.41 | 613,884 | -0.01(-0.04%) |
Dec 20, 2011 | 15.21 | 15.44 | 15.21 | 15.42 | 370,605 | +0.56(+3.77%) |
Dec 19, 2011 | 15.06 | 15.07 | 14.86 | 14.86 | 391,419 | -0.24(-1.61%) |
Dec 16, 2011 | 15.21 | 15.26 | 15.05 | 15.10 | 280,732 | -0.03(-0.23%) |
Dec 15, 2011 | 15.26 | 15.28 | 15.14 | 15.14 | 167,314 | +0.01(+0.08%) |
Dec 14, 2011 | 15.25 | 15.32 | 15.12 | 15.12 | 537,381 | -0.24(-1.58%) |
Dec 13, 2011 | 15.63 | 15.74 | 15.33 | 15.37 | 108,508 | -0.23(-1.48%) |
Dec 12, 2011 | 15.66 | 15.69 | 15.46 | 15.60 | 240,616 | -0.38(-2.39%) |
Dec 09, 2011 | 15.73 | 16.03 | 15.73 | 15.98 | 373,290 | +0.32(+2.03%) |
Dec 08, 2011 | 15.97 | 15.98 | 15.65 | 15.66 | 113,549 | -0.51(-3.16%) |
Dec 07, 2011 | 16.00 | 16.20 | 15.93 | 16.17 | 74,365 | +0.12(+0.76%) |
Dec 06, 2011 | 16.01 | 16.14 | 15.94 | 16.05 | 242,715 | -0.10(-0.64%) |
Dec 05, 2011 | 16.19 | 16.28 | 16.06 | 16.15 | 138,958 | +0.18(+1.10%) |
Dec 02, 2011 | 16.08 | 16.11 | 15.95 | 15.98 | 277,889 | +0.11(+0.69%) |
Dec 01, 2011 | 16.04 | 16.04 | 15.83 | 15.87 | 732,060 | -0.31(-1.91%) |
Nov 30, 2011 | 15.97 | 16.18 | 15.91 | 16.18 | 100,902 | +0.76(+4.91%) |
Nov 29, 2011 | 15.43 | 15.51 | 15.40 | 15.42 | 240,745 | +0.13(+0.87%) |
Nov 28, 2011 | 15.38 | 15.38 | 15.22 | 15.29 | 99,329 | +0.48(+3.23%) |
Nov 25, 2011 | 14.85 | 14.98 | 14.78 | 14.81 | 45,067 | -0.08(-0.53%) |
Nov 23, 2011 | 15.15 | 15.18 | 14.88 | 14.89 | 2,482,677 | -0.42(-2.77%) |
Nov 22, 2011 | 15.32 | 15.47 | 15.28 | 15.31 | 1,593,972 | +0.02(+0.12%) |
Nov 21, 2011 | 15.48 | 15.49 | 15.20 | 15.29 | 1,236,382 | -0.54(-3.41%) |
Nov 18, 2011 | 15.86 | 15.88 | 15.74 | 15.83 | 233,301 | +0.13(+0.81%) |
Nov 17, 2011 | 15.95 | 15.98 | 15.63 | 15.71 | 99,563 | -0.18(-1.14%) |
Nov 16, 2011 | 15.97 | 16.14 | 15.84 | 15.89 | 92,494 | -0.28(-1.72%) |
Nov 15, 2011 | 16.09 | 16.26 | 16.04 | 16.17 | 91,671 | -0.01(-0.04%) |
Nov 14, 2011 | 16.32 | 16.35 | 16.12 | 16.17 | 102,148 | -0.23(-1.40%) |
Nov 11, 2011 | 16.27 | 16.47 | 16.27 | 16.40 | 117,513 | +0.27(+1.69%) |
Nov 10, 2011 | 16.20 | 16.21 | 15.96 | 16.13 | 258,996 | +0.15(+0.91%) |
Nov 09, 2011 | 16.24 | 16.32 | 15.97 | 15.98 | 184,030 | -0.71(-4.25%) |
Nov 08, 2011 | 16.58 | 16.72 | 16.46 | 16.69 | 52,690 | +0.11(+0.66%) |
Nov 07, 2011 | 16.51 | 16.59 | 16.37 | 16.58 | 103,684 | +0.07(+0.40%) |
Nov 04, 2011 | 16.41 | 16.58 | 16.27 | 16.52 | 339,752 | -0.08(-0.47%) |
Nov 03, 2011 | 16.43 | 16.64 | 16.24 | 16.60 | 214,036 | +0.34(+2.09%) |
Nov 02, 2011 | 16.24 | 16.33 | 16.11 | 16.26 | 177,350 | +0.18(+1.13%) |
Nov 01, 2011 | 16.01 | 16.20 | 15.85 | 16.07 | 169,368 | -0.45(-2.75%) |
Oct 31, 2011 | 16.76 | 16.76 | 16.50 | 16.53 | 174,268 | -0.68(-3.98%) |
Oct 28, 2011 | 17.16 | 17.23 | 17.08 | 17.21 | 153,784 | -0.05(-0.32%) |
Oct 27, 2011 | 17.26 | 17.39 | 17.09 | 17.27 | 454,083 | +0.67(+4.01%) |
Oct 26, 2011 | 16.67 | 16.67 | 16.34 | 16.60 | 81,143 | +0.21(+1.29%) |
Oct 25, 2011 | 16.57 | 16.57 | 16.38 | 16.39 | 642,419 | -0.28(-1.71%) |
Oct 24, 2011 | 16.39 | 16.71 | 16.39 | 16.67 | 75,764 | +0.37(+2.27%) |
Oct 21, 2011 | 16.29 | 16.36 | 16.20 | 16.31 | 222,836 | +0.28(+1.78%) |
Oct 20, 2011 | 16.07 | 16.12 | 15.87 | 16.02 | 108,106 | -0.06(-0.38%) |
Oct 19, 2011 | 16.31 | 16.35 | 16.05 | 16.08 | 163,869 | -0.33(-2.03%) |
Oct 18, 2011 | 16.14 | 16.49 | 16.00 | 16.41 | 228,221 | +0.28(+1.77%) |
Oct 17, 2011 | 16.36 | 16.36 | 16.07 | 16.13 | 403,563 | -0.34(-2.06%) |
Oct 14, 2011 | 16.38 | 16.47 | 16.30 | 16.47 | 101,778 | +0.20(+1.23%) |
Oct 13, 2011 | 16.15 | 16.28 | 16.06 | 16.27 | 184,979 | +0.05(+0.30%) |
Oct 12, 2011 | 16.17 | 16.37 | 16.17 | 16.22 | 178,190 | +0.36(+2.25%) |
Oct 11, 2011 | 15.80 | 15.93 | 15.69 | 15.86 | 113,492 | -0.04(-0.23%) |
Oct 10, 2011 | 15.75 | 15.91 | 15.68 | 15.90 | 193,139 | +0.48(+3.14%) |
Oct 07, 2011 | 15.52 | 15.59 | 15.34 | 15.41 | 353,406 | -0.02(-0.12%) |
Oct 06, 2011 | 15.12 | 15.45 | 15.11 | 15.43 | 268,603 | +0.36(+2.41%) |
Oct 05, 2011 | 14.88 | 15.09 | 14.75 | 15.07 | 264,095 | +0.13(+0.85%) |
Oct 04, 2011 | 14.68 | 14.94 | 14.51 | 14.94 | 220,879 | +0.15(+0.98%) |