Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.99 | 15.99 | 15.83 | 15.84 | 18,626 | -0.15(-0.94%) |
Dec 29, 2011 | 15.77 | 16.00 | 15.77 | 15.99 | 63,370 | +0.28(+1.76%) |
Dec 28, 2011 | 15.90 | 15.90 | 15.67 | 15.71 | 10,904 | -0.24(-1.50%) |
Dec 27, 2011 | 15.92 | 15.99 | 15.87 | 15.95 | 30,581 | +0.00(+0.00%) |
Dec 23, 2011 | 15.98 | 16.03 | 15.92 | 15.95 | 26,731 | +0.37(+2.40%) |
Dec 21, 2011 | 15.38 | 15.59 | 15.24 | 15.58 | 73,380 | +0.22(+1.40%) |
Dec 20, 2011 | 15.13 | 15.45 | 15.12 | 15.36 | 44,757 | +0.59(+3.98%) |
Dec 19, 2011 | 15.12 | 15.12 | 14.72 | 14.78 | 37,598 | -0.30(-1.97%) |
Dec 16, 2011 | 15.19 | 15.33 | 15.04 | 15.07 | 15,761 | +0.14(+0.95%) |
Dec 15, 2011 | 15.07 | 15.07 | 14.93 | 14.93 | 10,869 | +0.07(+0.50%) |
Dec 14, 2011 | 14.91 | 15.02 | 14.79 | 14.86 | 11,279 | -0.01(-0.10%) |
Dec 13, 2011 | 15.28 | 15.28 | 14.76 | 14.87 | 23,025 | -0.20(-1.33%) |
Dec 12, 2011 | 15.13 | 15.13 | 14.97 | 15.07 | 9,228 | -0.26(-1.70%) |
Dec 09, 2011 | 14.97 | 15.36 | 14.97 | 15.33 | 44,890 | +0.41(+2.74%) |
Dec 08, 2011 | 15.30 | 15.30 | 14.90 | 14.93 | 86,345 | -0.49(-3.18%) |
Dec 07, 2011 | 15.19 | 15.46 | 15.10 | 15.42 | 42,540 | +0.11(+0.73%) |
Dec 06, 2011 | 15.36 | 15.39 | 15.20 | 15.30 | 15,878 | -0.10(-0.68%) |
Dec 05, 2011 | 15.41 | 15.53 | 15.29 | 15.41 | 124,880 | +0.24(+1.57%) |
Dec 02, 2011 | 15.13 | 15.40 | 15.13 | 15.17 | 24,097 | +0.14(+0.94%) |
Dec 01, 2011 | 14.99 | 15.10 | 14.80 | 15.03 | 22,175 | -0.13(-0.83%) |
Nov 30, 2011 | 14.69 | 15.16 | 14.63 | 15.16 | 39,482 | +0.95(+6.70%) |
Nov 29, 2011 | 14.24 | 14.33 | 14.15 | 14.20 | 8,904 | -0.01(-0.10%) |
Nov 28, 2011 | 14.35 | 14.35 | 14.09 | 14.22 | 237,493 | +0.33(+2.36%) |
Nov 25, 2011 | 13.87 | 14.09 | 13.86 | 13.89 | 13,583 | +0.09(+0.65%) |
Nov 23, 2011 | 14.18 | 14.18 | 13.80 | 13.80 | 35,430 | -0.51(-3.58%) |
Nov 22, 2011 | 14.37 | 14.46 | 14.23 | 14.32 | 123,964 | -0.13(-0.88%) |
Nov 21, 2011 | 14.56 | 14.56 | 14.36 | 14.44 | 33,378 | -0.39(-2.61%) |
Nov 18, 2011 | 14.78 | 14.85 | 14.72 | 14.83 | 14,189 | +0.11(+0.76%) |
Nov 17, 2011 | 14.93 | 15.15 | 14.66 | 14.72 | 62,389 | -0.22(-1.49%) |
Nov 16, 2011 | 14.89 | 15.30 | 14.87 | 14.94 | 15,540 | -0.13(-0.89%) |
Nov 15, 2011 | 14.86 | 15.11 | 14.78 | 15.07 | 22,323 | +0.15(+1.00%) |
Nov 14, 2011 | 15.16 | 15.22 | 14.83 | 14.93 | 51,915 | -0.36(-2.34%) |
Nov 11, 2011 | 15.22 | 15.36 | 15.19 | 15.28 | 56,782 | +0.28(+1.88%) |
Nov 10, 2011 | 15.03 | 15.05 | 14.88 | 15.00 | 11,786 | +0.25(+1.66%) |
Nov 09, 2011 | 15.19 | 15.20 | 14.75 | 14.75 | 87,015 | -0.87(-5.58%) |
Nov 08, 2011 | 15.38 | 15.63 | 15.24 | 15.63 | 55,358 | +0.36(+2.37%) |
Nov 07, 2011 | 15.10 | 15.28 | 15.02 | 15.26 | 16,603 | +0.19(+1.26%) |
Nov 04, 2011 | 15.09 | 15.13 | 14.89 | 15.07 | 3,402 | -0.17(-1.12%) |
Nov 03, 2011 | 15.19 | 15.28 | 14.80 | 15.24 | 31,469 | +0.25(+1.69%) |
Nov 02, 2011 | 14.81 | 15.01 | 14.73 | 14.99 | 23,433 | +0.48(+3.28%) |
Nov 01, 2011 | 14.52 | 14.87 | 14.47 | 14.52 | 292,915 | -0.68(-4.45%) |
Oct 31, 2011 | 15.33 | 15.53 | 15.19 | 15.19 | 10,740 | -0.41(-2.62%) |
Oct 28, 2011 | 15.51 | 15.73 | 15.44 | 15.60 | 33,596 | -0.10(-0.66%) |
Oct 27, 2011 | 15.61 | 15.84 | 15.34 | 15.71 | 107,148 | +0.64(+4.25%) |
Oct 26, 2011 | 14.93 | 15.11 | 14.81 | 15.07 | 11,174 | +0.34(+2.32%) |
Oct 25, 2011 | 15.04 | 15.08 | 14.70 | 14.72 | 45,932 | -0.49(-3.23%) |
Oct 24, 2011 | 14.98 | 15.28 | 14.91 | 15.22 | 106,496 | +0.31(+2.10%) |
Oct 21, 2011 | 14.81 | 14.90 | 14.66 | 14.90 | 42,725 | +0.28(+1.93%) |
Oct 20, 2011 | 14.40 | 14.68 | 14.20 | 14.62 | 45,559 | +0.30(+2.08%) |
Oct 19, 2011 | 14.58 | 14.80 | 14.32 | 14.32 | 31,732 | -0.27(-1.83%) |
Oct 18, 2011 | 13.92 | 14.77 | 13.92 | 14.59 | 57,333 | +0.70(+5.03%) |
Oct 17, 2011 | 14.17 | 14.17 | 13.86 | 13.89 | 44,245 | -0.61(-4.21%) |
Oct 14, 2011 | 14.62 | 14.62 | 14.26 | 14.50 | 6,533 | +0.10(+0.67%) |
Oct 13, 2011 | 14.50 | 14.51 | 14.11 | 14.40 | 13,908 | -0.25(-1.68%) |
Oct 12, 2011 | 14.36 | 14.93 | 14.36 | 14.65 | 43,064 | +0.43(+3.03%) |
Oct 11, 2011 | 14.08 | 14.32 | 14.04 | 14.22 | 49,192 | -0.03(-0.21%) |
Oct 10, 2011 | 13.88 | 14.25 | 13.88 | 14.25 | 21,784 | +0.65(+4.81%) |
Oct 07, 2011 | 14.07 | 14.08 | 13.56 | 13.59 | 43,367 | -0.54(-3.79%) |
Oct 06, 2011 | 13.92 | 14.15 | 13.83 | 14.13 | 25,377 | +0.51(+3.71%) |
Oct 05, 2011 | 13.42 | 13.68 | 13.24 | 13.62 | 35,085 | +0.16(+1.22%) |
Oct 04, 2011 | 12.72 | 13.46 | 12.60 | 13.46 | 71,970 | +0.54(+4.14%) |