Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.01 | 16.01 | 15.85 | 15.86 | 18,606 | -0.15(-0.94%) |
Dec 29, 2011 | 15.79 | 16.02 | 15.79 | 16.01 | 63,299 | +0.28(+1.76%) |
Dec 28, 2011 | 15.92 | 15.92 | 15.69 | 15.73 | 10,892 | -0.24(-1.50%) |
Dec 27, 2011 | 15.93 | 16.01 | 15.88 | 15.97 | 30,547 | +0.00(+0.00%) |
Dec 23, 2011 | 16.00 | 16.05 | 15.93 | 15.97 | 26,701 | +0.37(+2.39%) |
Dec 21, 2011 | 15.40 | 15.61 | 15.25 | 15.60 | 73,298 | +0.22(+1.40%) |
Dec 20, 2011 | 15.14 | 15.47 | 15.14 | 15.38 | 44,707 | +0.59(+3.98%) |
Dec 19, 2011 | 15.14 | 15.14 | 14.74 | 14.79 | 37,556 | -0.30(-1.97%) |
Dec 16, 2011 | 15.21 | 15.34 | 15.06 | 15.09 | 15,743 | +0.14(+0.95%) |
Dec 15, 2011 | 15.09 | 15.09 | 14.95 | 14.95 | 10,857 | +0.07(+0.50%) |
Dec 14, 2011 | 14.93 | 15.04 | 14.81 | 14.87 | 11,266 | -0.01(-0.10%) |
Dec 13, 2011 | 15.30 | 15.30 | 14.78 | 14.89 | 22,999 | -0.20(-1.33%) |
Dec 12, 2011 | 15.14 | 15.14 | 14.98 | 15.09 | 9,218 | -0.26(-1.70%) |
Dec 09, 2011 | 14.99 | 15.37 | 14.99 | 15.35 | 44,840 | +0.41(+2.74%) |
Dec 08, 2011 | 15.32 | 15.32 | 14.91 | 14.94 | 86,249 | -0.49(-3.18%) |
Dec 07, 2011 | 15.21 | 15.48 | 15.11 | 15.43 | 42,492 | +0.11(+0.73%) |
Dec 06, 2011 | 15.38 | 15.41 | 15.22 | 15.32 | 15,860 | -0.10(-0.68%) |
Dec 05, 2011 | 15.43 | 15.55 | 15.31 | 15.43 | 124,740 | +0.24(+1.57%) |
Dec 02, 2011 | 15.15 | 15.42 | 15.15 | 15.19 | 24,070 | +0.14(+0.94%) |
Dec 01, 2011 | 15.01 | 15.12 | 14.82 | 15.05 | 22,151 | -0.13(-0.83%) |
Nov 30, 2011 | 14.71 | 15.17 | 14.64 | 15.17 | 39,438 | +0.95(+6.70%) |
Nov 29, 2011 | 14.26 | 14.34 | 14.17 | 14.22 | 8,894 | -0.01(-0.10%) |
Nov 28, 2011 | 14.36 | 14.36 | 14.11 | 14.23 | 237,228 | +0.33(+2.36%) |
Nov 25, 2011 | 13.88 | 14.11 | 13.88 | 13.91 | 13,567 | +0.09(+0.65%) |
Nov 23, 2011 | 14.20 | 14.20 | 13.82 | 13.82 | 35,391 | -0.51(-3.58%) |
Nov 22, 2011 | 14.38 | 14.47 | 14.25 | 14.33 | 123,825 | -0.13(-0.87%) |
Nov 21, 2011 | 14.58 | 14.58 | 14.38 | 14.46 | 33,341 | -0.39(-2.61%) |
Nov 18, 2011 | 14.79 | 14.87 | 14.74 | 14.84 | 14,173 | +0.11(+0.76%) |
Nov 17, 2011 | 14.94 | 15.17 | 14.67 | 14.73 | 62,319 | -0.22(-1.49%) |
Nov 16, 2011 | 14.90 | 15.31 | 14.89 | 14.96 | 15,523 | -0.13(-0.89%) |
Nov 15, 2011 | 14.87 | 15.12 | 14.80 | 15.09 | 22,298 | +0.15(+1.00%) |
Nov 14, 2011 | 15.17 | 15.23 | 14.85 | 14.94 | 51,857 | -0.36(-2.34%) |
Nov 11, 2011 | 15.24 | 15.37 | 15.20 | 15.30 | 56,718 | +0.28(+1.88%) |
Nov 10, 2011 | 15.05 | 15.07 | 14.90 | 15.02 | 11,773 | +0.25(+1.66%) |
Nov 09, 2011 | 15.20 | 15.22 | 14.77 | 14.77 | 86,918 | -0.87(-5.58%) |
Nov 08, 2011 | 15.39 | 15.64 | 15.25 | 15.64 | 55,296 | +0.36(+2.37%) |
Nov 07, 2011 | 15.11 | 15.30 | 15.04 | 15.28 | 16,584 | +0.19(+1.26%) |
Nov 04, 2011 | 15.11 | 15.14 | 14.91 | 15.09 | 3,398 | -0.17(-1.12%) |
Nov 03, 2011 | 15.21 | 15.30 | 14.82 | 15.26 | 31,433 | +0.25(+1.69%) |
Nov 02, 2011 | 14.83 | 15.02 | 14.75 | 15.01 | 23,406 | +0.48(+3.28%) |
Nov 01, 2011 | 14.54 | 14.89 | 14.49 | 14.53 | 292,587 | -0.68(-4.45%) |
Oct 31, 2011 | 15.35 | 15.55 | 15.21 | 15.21 | 10,728 | -0.41(-2.62%) |
Oct 28, 2011 | 15.53 | 15.75 | 15.46 | 15.62 | 33,558 | -0.10(-0.66%) |
Oct 27, 2011 | 15.63 | 15.86 | 15.36 | 15.72 | 107,028 | +0.64(+4.24%) |
Oct 26, 2011 | 14.95 | 15.13 | 14.83 | 15.08 | 11,162 | +0.34(+2.32%) |
Oct 25, 2011 | 15.06 | 15.10 | 14.72 | 14.74 | 45,881 | -0.49(-3.23%) |
Oct 24, 2011 | 14.99 | 15.30 | 14.93 | 15.23 | 106,377 | +0.31(+2.10%) |
Oct 21, 2011 | 14.83 | 14.92 | 14.68 | 14.92 | 42,678 | +0.28(+1.93%) |
Oct 20, 2011 | 14.42 | 14.70 | 14.22 | 14.64 | 45,508 | +0.30(+2.08%) |
Oct 19, 2011 | 14.60 | 14.82 | 14.33 | 14.34 | 31,697 | -0.27(-1.83%) |
Oct 18, 2011 | 13.94 | 14.79 | 13.94 | 14.61 | 57,269 | +0.70(+5.03%) |
Oct 17, 2011 | 14.19 | 14.19 | 13.88 | 13.91 | 44,195 | -0.61(-4.21%) |
Oct 14, 2011 | 14.64 | 14.64 | 14.28 | 14.52 | 6,526 | +0.10(+0.67%) |
Oct 13, 2011 | 14.52 | 14.52 | 14.13 | 14.42 | 13,892 | -0.25(-1.68%) |
Oct 12, 2011 | 14.38 | 14.95 | 14.38 | 14.67 | 43,016 | +0.43(+3.03%) |
Oct 11, 2011 | 14.10 | 14.34 | 14.06 | 14.23 | 49,137 | -0.03(-0.21%) |
Oct 10, 2011 | 13.89 | 14.26 | 13.89 | 14.26 | 21,760 | +0.66(+4.81%) |
Oct 07, 2011 | 14.09 | 14.10 | 13.58 | 13.61 | 43,318 | -0.54(-3.79%) |
Oct 06, 2011 | 13.94 | 14.17 | 13.85 | 14.15 | 25,349 | +0.51(+3.71%) |
Oct 05, 2011 | 13.43 | 13.69 | 13.26 | 13.64 | 35,045 | +0.16(+1.22%) |
Oct 04, 2011 | 12.74 | 13.48 | 12.62 | 13.48 | 71,890 | +0.54(+4.14%) |