Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.40 | 14.58 | 14.37 | 14.41 | 7,829 | +0.01(+0.08%) |
Dec 29, 2011 | 14.72 | 14.75 | 14.40 | 14.40 | 9,893 | -0.18(-1.24%) |
Dec 28, 2011 | 14.90 | 14.90 | 14.57 | 14.58 | 6,498 | -0.28(-1.88%) |
Dec 27, 2011 | 14.84 | 14.96 | 14.73 | 14.86 | 10,816 | -0.06(-0.38%) |
Dec 23, 2011 | 14.73 | 14.91 | 14.73 | 14.91 | 3,453 | +0.26(+1.79%) |
Dec 21, 2011 | 14.70 | 14.84 | 14.52 | 14.65 | 23,948 | +0.13(+0.91%) |
Dec 20, 2011 | 14.54 | 14.70 | 14.52 | 14.52 | 23,508 | -0.09(-0.61%) |
Dec 19, 2011 | 14.66 | 14.70 | 14.50 | 14.61 | 21,254 | -0.22(-1.49%) |
Dec 16, 2011 | 15.20 | 15.20 | 14.83 | 14.83 | 4,499 | -0.22(-1.46%) |
Dec 15, 2011 | 15.06 | 15.38 | 14.96 | 15.05 | 13,661 | -0.01(-0.06%) |
Dec 14, 2011 | 15.42 | 15.60 | 15.06 | 15.06 | 14,975 | -0.36(-2.33%) |
Dec 13, 2011 | 15.49 | 15.65 | 15.42 | 15.42 | 3,921 | -0.08(-0.49%) |
Dec 12, 2011 | 15.49 | 15.49 | 15.49 | 15.49 | 836 | -0.01(-0.09%) |
Dec 09, 2011 | 15.32 | 16.06 | 15.32 | 15.51 | 3,706 | +0.19(+1.24%) |
Dec 08, 2011 | 15.32 | 15.42 | 15.32 | 15.32 | 7,745 | -0.00(-0.02%) |
Dec 07, 2011 | 15.42 | 15.56 | 15.32 | 15.32 | 18,830 | -0.19(-1.20%) |
Dec 06, 2011 | 15.56 | 15.72 | 15.42 | 15.51 | 9,790 | -0.17(-1.07%) |
Dec 05, 2011 | 15.80 | 15.80 | 15.59 | 15.67 | 5,670 | -0.16(-0.99%) |
Dec 02, 2011 | 15.69 | 15.87 | 15.46 | 15.83 | 5,787 | +0.32(+2.09%) |
Dec 01, 2011 | 15.46 | 15.68 | 15.46 | 15.51 | 7,980 | -0.09(-0.58%) |
Nov 30, 2011 | 15.99 | 16.05 | 15.58 | 15.60 | 16,576 | -0.22(-1.36%) |
Nov 29, 2011 | 16.04 | 16.04 | 15.81 | 15.81 | 6,563 | -0.32(-1.95%) |
Nov 28, 2011 | 16.10 | 16.13 | 15.89 | 16.13 | 16,808 | +0.14(+0.88%) |
Nov 25, 2011 | 15.97 | 16.03 | 15.97 | 15.98 | 4,335 | +0.08(+0.50%) |
Nov 23, 2011 | 15.68 | 16.03 | 15.68 | 15.90 | 11,001 | +0.23(+1.45%) |
Nov 22, 2011 | 15.66 | 15.68 | 15.57 | 15.68 | 4,770 | +0.02(+0.11%) |
Nov 21, 2011 | 15.57 | 15.66 | 15.41 | 15.66 | 10,891 | -0.01(-0.05%) |
Nov 18, 2011 | 15.56 | 15.68 | 15.56 | 15.67 | 3,662 | +0.16(+1.06%) |
Nov 17, 2011 | 15.52 | 15.56 | 15.36 | 15.50 | 8,062 | +0.00(+0.02%) |
Nov 16, 2011 | 15.55 | 15.55 | 15.36 | 15.50 | 6,454 | +0.07(+0.43%) |
Nov 15, 2011 | 15.54 | 15.55 | 15.38 | 15.43 | 9,951 | -0.03(-0.20%) |
Nov 14, 2011 | 15.57 | 15.67 | 15.42 | 15.46 | 7,103 | -0.04(-0.23%) |
Nov 11, 2011 | 15.39 | 15.61 | 15.33 | 15.50 | 11,102 | +0.06(+0.39%) |
Nov 10, 2011 | 15.50 | 15.50 | 15.28 | 15.44 | 8,130 | -0.24(-1.52%) |
Nov 09, 2011 | 15.59 | 15.68 | 15.52 | 15.68 | 11,270 | +0.07(+0.48%) |
Nov 08, 2011 | 15.80 | 15.90 | 15.60 | 15.60 | 8,391 | -0.34(-2.14%) |
Nov 07, 2011 | 16.00 | 16.00 | 15.56 | 15.95 | 9,005 | +0.13(+0.83%) |
Nov 04, 2011 | 15.68 | 15.86 | 15.49 | 15.81 | 6,611 | +0.16(+1.02%) |
Nov 03, 2011 | 15.67 | 15.68 | 15.48 | 15.65 | 12,078 | +0.23(+1.49%) |
Nov 02, 2011 | 15.43 | 15.43 | 15.43 | 15.43 | 785 | -0.13(-0.82%) |
Nov 01, 2011 | 15.96 | 15.96 | 15.32 | 15.55 | 14,930 | -0.25(-1.60%) |
Oct 31, 2011 | 16.03 | 16.03 | 15.59 | 15.81 | 15,042 | -0.23(-1.42%) |
Oct 28, 2011 | 15.47 | 16.03 | 15.47 | 16.03 | 4,770 | +0.40(+2.55%) |
Oct 27, 2011 | 15.64 | 15.66 | 15.19 | 15.64 | 5,949 | +0.07(+0.47%) |
Oct 26, 2011 | 14.89 | 15.62 | 14.89 | 15.56 | 11,743 | +0.70(+4.68%) |
Oct 25, 2011 | 14.64 | 15.02 | 14.64 | 14.87 | 9,748 | -0.28(-1.87%) |
Oct 24, 2011 | 14.95 | 15.20 | 14.95 | 15.15 | 17,152 | -0.02(-0.16%) |
Oct 21, 2011 | 14.73 | 15.18 | 14.73 | 15.18 | 5,050 | +0.22(+1.47%) |
Oct 20, 2011 | 14.80 | 14.97 | 14.66 | 14.96 | 9,042 | -0.05(-0.35%) |
Oct 19, 2011 | 14.97 | 15.11 | 14.93 | 15.01 | 5,785 | +0.04(+0.26%) |
Oct 18, 2011 | 14.87 | 14.97 | 14.87 | 14.97 | 2,870 | +0.15(+1.01%) |
Oct 17, 2011 | 14.83 | 15.00 | 14.78 | 14.82 | 10,878 | -0.26(-1.72%) |
Oct 14, 2011 | 15.42 | 15.42 | 15.07 | 15.08 | 2,805 | -0.14(-0.93%) |
Oct 13, 2011 | 15.22 | 15.22 | 15.22 | 15.22 | 988 | +0.04(+0.23%) |
Oct 12, 2011 | 15.16 | 15.22 | 15.16 | 15.19 | 1,677 | -0.02(-0.12%) |
Oct 11, 2011 | 15.22 | 15.35 | 15.20 | 15.20 | 3,042 | -0.15(-0.97%) |
Oct 10, 2011 | 15.26 | 15.58 | 14.76 | 15.35 | 12,802 | +0.13(+0.86%) |
Oct 07, 2011 | 14.96 | 15.31 | 14.94 | 15.22 | 9,189 | +0.12(+0.80%) |
Oct 06, 2011 | 15.22 | 15.40 | 14.41 | 15.10 | 10,169 | +0.69(+4.76%) |
Oct 05, 2011 | 14.48 | 15.26 | 13.89 | 14.41 | 17,924 | -0.01(-0.07%) |
Oct 04, 2011 | 14.82 | 14.82 | 13.80 | 14.42 | 37,582 | -0.57(-3.78%) |