Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.30 | 15.30 | 15.30 | 15.30 | 165 | +0.00(+0.00%) |
Dec 29, 2011 | 15.15 | 15.30 | 15.15 | 15.30 | 2,150 | +0.25(+1.66%) |
Dec 28, 2011 | 15.05 | 15.21 | 15.05 | 15.05 | 1,258 | +0.00(+0.00%) |
Dec 23, 2011 | 15.08 | 15.05 | 15.05 | 15.05 | 750 | +0.00(+0.00%) |
Dec 21, 2011 | 15.10 | 15.10 | 15.00 | 15.05 | 1,090 | +0.00(+0.00%) |
Dec 20, 2011 | 15.02 | 15.10 | 15.00 | 15.05 | 23,791 | -0.05(-0.33%) |
Dec 19, 2011 | 15.29 | 15.30 | 15.10 | 15.10 | 7,644 | -0.20(-1.31%) |
Dec 16, 2011 | 15.29 | 15.30 | 15.29 | 15.30 | 1,567 | +0.07(+0.46%) |
Dec 15, 2011 | 15.13 | 15.23 | 15.00 | 15.23 | 4,247 | +0.11(+0.73%) |
Dec 14, 2011 | 15.28 | 15.29 | 15.12 | 15.12 | 1,756 | -0.08(-0.53%) |
Dec 13, 2011 | 15.30 | 15.30 | 15.10 | 15.20 | 7,265 | -0.10(-0.65%) |
Dec 12, 2011 | 15.32 | 15.41 | 15.30 | 15.30 | 2,656 | -0.16(-1.03%) |
Dec 09, 2011 | 15.45 | 15.55 | 15.45 | 15.46 | 4,878 | -0.04(-0.26%) |
Dec 08, 2011 | 15.50 | 15.50 | 15.33 | 15.50 | 5,088 | +0.00(+0.00%) |
Dec 07, 2011 | 15.44 | 15.50 | 15.40 | 15.50 | 1,316 | +0.10(+0.65%) |
Dec 06, 2011 | 15.11 | 15.40 | 15.11 | 15.40 | 3,460 | +0.30(+1.99%) |
Dec 05, 2011 | 15.10 | 15.45 | 15.10 | 15.10 | 1,975 | +0.00(+0.00%) |
Dec 02, 2011 | 15.25 | 15.25 | 15.10 | 15.10 | 2,888 | -0.15(-0.98%) |
Dec 01, 2011 | 15.25 | 15.25 | 15.25 | 15.25 | 238 | +0.04(+0.26%) |
Nov 30, 2011 | 15.44 | 15.44 | 15.14 | 15.21 | 1,050 | +0.11(+0.73%) |
Nov 29, 2011 | 15.11 | 15.24 | 15.10 | 15.10 | 6,868 | +0.00(+0.00%) |
Nov 28, 2011 | 15.16 | 15.16 | 15.00 | 15.10 | 20,760 | +0.05(+0.33%) |
Nov 25, 2011 | 15.10 | 15.10 | 15.05 | 15.05 | 570 | +0.05(+0.33%) |
Nov 24, 2011 | 15.00 | 15.00 | 15.00 | 15.00 | 5,900 | +0.00(+0.00%) |
Nov 23, 2011 | 15.01 | 15.01 | 15.00 | 15.00 | 5,970 | +0.00(+0.00%) |
Nov 22, 2011 | 14.89 | 15.00 | 14.89 | 15.00 | 12,700 | -0.01(-0.07%) |
Nov 21, 2011 | 15.00 | 15.14 | 14.98 | 15.01 | 5,092 | +0.01(+0.07%) |
Nov 18, 2011 | 15.00 | 15.00 | 15.00 | 15.00 | 3,137 | -0.07(-0.46%) |
Nov 17, 2011 | 15.11 | 15.11 | 15.00 | 15.07 | 2,495 | +0.07(+0.47%) |
Nov 16, 2011 | 15.00 | 15.15 | 15.00 | 15.00 | 3,317 | +0.00(+0.00%) |
Nov 15, 2011 | 15.02 | 15.02 | 15.00 | 15.00 | 6,665 | -0.28(-1.83%) |
Nov 14, 2011 | 14.97 | 15.28 | 14.95 | 15.28 | 2,220 | +0.21(+1.39%) |
Nov 11, 2011 | 15.05 | 15.25 | 15.04 | 15.07 | 3,270 | +0.02(+0.13%) |
Nov 10, 2011 | 14.97 | 15.05 | 14.97 | 15.05 | 6,966 | +0.25(+1.69%) |
Nov 09, 2011 | 14.91 | 14.95 | 14.60 | 14.80 | 3,064 | -0.40(-2.63%) |
Nov 08, 2011 | 15.00 | 15.20 | 15.00 | 15.20 | 16,057 | +0.21(+1.40%) |
Nov 07, 2011 | 14.90 | 15.00 | 14.85 | 14.99 | 3,734 | +0.20(+1.35%) |
Nov 04, 2011 | 14.55 | 14.87 | 14.55 | 14.79 | 2,153 | +0.26(+1.79%) |
Nov 03, 2011 | 14.55 | 14.80 | 14.53 | 14.53 | 1,102 | -0.02(-0.14%) |
Nov 02, 2011 | 14.76 | 14.81 | 14.53 | 14.55 | 1,711 | -0.23(-1.56%) |
Nov 01, 2011 | 14.52 | 14.78 | 14.52 | 14.78 | 2,400 | -0.21(-1.40%) |
Oct 31, 2011 | 14.53 | 14.99 | 14.53 | 14.99 | 2,211 | +0.47(+3.24%) |
Oct 28, 2011 | 14.52 | 15.00 | 14.52 | 14.52 | 6,809 | +0.06(+0.41%) |
Oct 27, 2011 | 14.25 | 14.46 | 14.13 | 14.46 | 6,461 | +0.21(+1.47%) |
Oct 26, 2011 | 14.25 | 14.25 | 14.25 | 14.25 | 3,125 | -0.02(-0.14%) |
Oct 25, 2011 | 14.30 | 14.30 | 14.27 | 14.27 | 44,803 | -0.03(-0.21%) |
Oct 24, 2011 | 14.25 | 14.49 | 14.23 | 14.30 | 4,710 | +0.08(+0.56%) |
Oct 21, 2011 | 14.20 | 14.22 | 14.20 | 14.22 | 4,560 | +0.14(+0.99%) |
Oct 20, 2011 | 14.12 | 14.12 | 14.00 | 14.08 | 8,746 | -0.08(-0.56%) |
Oct 19, 2011 | 15.13 | 15.15 | 14.16 | 14.16 | 5,472 | -0.96(-6.35%) |
Oct 18, 2011 | 15.13 | 15.13 | 14.70 | 15.12 | 8,875 | -0.13(-0.85%) |
Oct 17, 2011 | 14.69 | 16.00 | 14.35 | 15.25 | 12,210 | +0.60(+4.10%) |
Oct 14, 2011 | 14.09 | 14.65 | 14.09 | 14.65 | 3,510 | +0.73(+5.24%) |
Oct 13, 2011 | 14.14 | 14.24 | 13.92 | 13.92 | 5,856 | -0.46(-3.20%) |
Oct 12, 2011 | 14.30 | 14.40 | 14.25 | 14.38 | 5,340 | +0.13(+0.91%) |
Oct 11, 2011 | 14.62 | 14.62 | 14.09 | 14.25 | 8,045 | +0.25(+1.79%) |
Oct 07, 2011 | 14.30 | 14.47 | 14.00 | 14.00 | 7,137 | -0.25(-1.75%) |
Oct 06, 2011 | 14.34 | 14.26 | 13.89 | 14.25 | 2,900 | +0.29(+2.08%) |
Oct 05, 2011 | 13.85 | 14.25 | 13.85 | 13.96 | 3,252 | +0.12(+0.87%) |
Oct 04, 2011 | 13.70 | 13.91 | 13.70 | 13.84 | 70,412 | +0.14(+1.02%) |