Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.45 | 14.45 | 14.36 | 14.36 | 2,892 | -0.08(-0.55%) |
Dec 29, 2011 | 14.27 | 14.45 | 14.27 | 14.44 | 8,805 | +0.03(+0.21%) |
Dec 28, 2011 | 14.45 | 14.45 | 14.39 | 14.41 | 510 | -0.04(-0.28%) |
Dec 27, 2011 | 14.44 | 14.47 | 14.39 | 14.45 | 6,646 | +0.11(+0.77%) |
Dec 23, 2011 | 14.31 | 14.47 | 14.22 | 14.34 | 3,800 | +0.12(+0.84%) |
Dec 21, 2011 | 14.18 | 14.27 | 14.18 | 14.22 | 2,066 | -0.06(-0.42%) |
Dec 20, 2011 | 14.46 | 14.46 | 14.21 | 14.28 | 1,050 | -0.01(-0.07%) |
Dec 19, 2011 | 14.29 | 14.30 | 14.16 | 14.29 | 6,221 | +0.16(+1.13%) |
Dec 16, 2011 | 14.16 | 14.24 | 14.03 | 14.13 | 5,115 | +0.01(+0.07%) |
Dec 15, 2011 | 14.11 | 14.12 | 14.09 | 14.12 | 3,824 | +0.03(+0.25%) |
Dec 14, 2011 | 14.06 | 14.09 | 14.06 | 14.09 | 1,300 | +0.06(+0.40%) |
Dec 13, 2011 | 13.97 | 14.03 | 13.96 | 14.03 | 4,525 | +0.12(+0.86%) |
Dec 12, 2011 | 14.13 | 14.13 | 13.86 | 13.91 | 12,337 | -0.08(-0.57%) |
Dec 09, 2011 | 14.07 | 14.11 | 13.99 | 13.99 | 2,392 | -0.02(-0.14%) |
Dec 08, 2011 | 13.89 | 14.09 | 13.89 | 14.01 | 3,458 | +0.04(+0.29%) |
Dec 07, 2011 | 13.89 | 14.04 | 13.89 | 13.97 | 7,611 | +0.02(+0.14%) |
Dec 06, 2011 | 13.96 | 14.02 | 13.95 | 13.95 | 2,092 | -0.06(-0.43%) |
Dec 05, 2011 | 14.05 | 14.05 | 13.88 | 14.01 | 5,386 | +0.15(+1.08%) |
Dec 02, 2011 | 13.82 | 13.95 | 13.75 | 13.86 | 7,652 | +0.16(+1.17%) |
Dec 01, 2011 | 13.68 | 13.70 | 13.59 | 13.70 | 4,950 | +0.01(+0.07%) |
Nov 30, 2011 | 13.97 | 14.01 | 13.68 | 13.69 | 2,402 | -0.01(-0.07%) |
Nov 29, 2011 | 13.56 | 13.85 | 13.56 | 13.70 | 3,082 | +0.01(+0.07%) |
Nov 28, 2011 | 13.90 | 13.90 | 13.61 | 13.69 | 10,695 | +0.04(+0.29%) |
Nov 25, 2011 | 13.66 | 13.66 | 13.65 | 13.65 | 330 | +0.08(+0.59%) |
Nov 23, 2011 | 13.63 | 13.66 | 13.57 | 13.57 | 4,182 | -0.05(-0.37%) |
Nov 21, 2011 | 13.42 | 13.62 | 13.62 | 13.62 | 3,600 | -0.12(-0.87%) |
Nov 18, 2011 | 13.76 | 13.76 | 13.31 | 13.74 | 6,200 | -0.06(-0.43%) |
Nov 17, 2011 | 13.89 | 13.94 | 13.80 | 13.80 | 3,643 | -0.12(-0.86%) |
Nov 16, 2011 | 13.85 | 13.92 | 13.84 | 13.92 | 3,762 | +0.08(+0.58%) |
Nov 15, 2011 | 14.07 | 14.15 | 13.84 | 13.84 | 8,629 | -0.44(-3.08%) |
Nov 14, 2011 | 14.29 | 14.29 | 14.16 | 14.28 | 1,200 | +0.04(+0.28%) |
Nov 11, 2011 | 14.26 | 14.41 | 14.24 | 14.24 | 2,550 | +0.17(+1.21%) |
Nov 10, 2011 | 14.07 | 14.07 | 14.07 | 14.07 | 191 | +0.06(+0.43%) |
Nov 09, 2011 | 14.10 | 14.10 | 14.01 | 14.01 | 668 | -0.09(-0.64%) |
Nov 08, 2011 | 14.14 | 14.14 | 14.10 | 14.10 | 859 | -0.07(-0.49%) |
Nov 03, 2011 | 14.10 | 14.17 | 14.17 | 14.17 | 300 | +0.01(+0.07%) |
Nov 02, 2011 | 14.13 | 14.17 | 14.13 | 14.16 | 1,100 | +0.06(+0.42%) |
Nov 01, 2011 | 14.10 | 14.10 | 14.10 | 14.10 | 575 | +0.08(+0.57%) |
Oct 31, 2011 | 14.02 | 14.02 | 14.02 | 14.02 | 124 | +0.08(+0.57%) |
Oct 28, 2011 | 13.97 | 13.97 | 13.94 | 13.94 | 1,000 | -0.06(-0.43%) |
Oct 27, 2011 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.06(+0.43%) |
Oct 26, 2011 | 13.99 | 14.03 | 13.94 | 13.94 | 5,162 | -0.14(-0.99%) |
Oct 25, 2011 | 14.23 | 14.30 | 14.08 | 14.08 | 3,660 | -0.22(-1.54%) |
Oct 24, 2011 | 14.24 | 14.50 | 14.24 | 14.30 | 2,970 | +0.06(+0.42%) |
Oct 21, 2011 | 14.22 | 14.28 | 14.14 | 14.24 | 2,845 | +0.14(+0.99%) |
Oct 18, 2011 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | -0.02(-0.14%) |
Oct 13, 2011 | 14.25 | 14.12 | 14.12 | 14.12 | 200 | +0.04(+0.28%) |
Oct 12, 2011 | 14.08 | 14.08 | 14.08 | 14.08 | 400 | -0.12(-0.85%) |
Oct 11, 2011 | 14.16 | 14.20 | 14.11 | 14.20 | 3,477 | +0.09(+0.64%) |
Oct 10, 2011 | 14.11 | 14.11 | 14.11 | 14.11 | 2,073 | -0.05(-0.35%) |
Oct 07, 2011 | 14.15 | 14.16 | 14.10 | 14.16 | 1,400 | +0.00(+0.00%) |
Oct 06, 2011 | 14.29 | 14.29 | 14.12 | 14.16 | 2,930 | +0.04(+0.28%) |
Oct 05, 2011 | 14.12 | 14.13 | 14.12 | 14.12 | 1,803 | +0.00(+0.00%) |
Oct 04, 2011 | 14.19 | 14.19 | 13.98 | 14.12 | 3,646 | -0.10(-0.70%) |