Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.13 | 14.57 | 13.89 | 14.31 | 135,224 | +0.19(+1.32%) |
Dec 29, 2011 | 14.08 | 14.34 | 13.89 | 14.13 | 87,699 | +0.02(+0.17%) |
Dec 28, 2011 | 14.43 | 14.43 | 13.92 | 14.10 | 47,185 | -0.33(-2.27%) |
Dec 27, 2011 | 14.71 | 14.71 | 14.24 | 14.43 | 91,995 | -0.23(-1.59%) |
Dec 23, 2011 | 14.59 | 14.94 | 14.27 | 14.66 | 53,910 | -0.09(-0.63%) |
Dec 21, 2011 | 13.92 | 14.83 | 13.78 | 14.76 | 72,561 | +0.72(+5.16%) |
Dec 20, 2011 | 13.75 | 14.61 | 13.66 | 14.03 | 144,265 | +0.51(+3.80%) |
Dec 19, 2011 | 14.01 | 14.01 | 13.43 | 13.52 | 79,619 | -0.26(-1.86%) |
Dec 16, 2011 | 14.06 | 14.17 | 13.71 | 13.78 | 77,275 | -0.28(-1.99%) |
Dec 15, 2011 | 14.29 | 14.48 | 13.82 | 14.06 | 51,501 | -0.16(-1.15%) |
Dec 14, 2011 | 14.17 | 14.43 | 13.73 | 14.22 | 75,260 | -0.09(-0.65%) |
Dec 13, 2011 | 14.73 | 14.85 | 14.29 | 14.31 | 39,524 | -0.42(-2.85%) |
Dec 12, 2011 | 15.06 | 15.11 | 14.31 | 14.73 | 53,554 | -0.40(-2.62%) |
Dec 09, 2011 | 14.87 | 15.13 | 14.83 | 15.13 | 40,199 | +0.28(+1.89%) |
Dec 08, 2011 | 14.62 | 14.99 | 14.52 | 14.85 | 38,623 | +0.18(+1.19%) |
Dec 07, 2011 | 14.48 | 14.73 | 14.24 | 14.68 | 43,977 | +0.04(+0.24%) |
Dec 06, 2011 | 14.20 | 14.66 | 13.99 | 14.64 | 64,025 | +0.51(+3.64%) |
Dec 05, 2011 | 13.89 | 14.13 | 13.85 | 14.13 | 41,041 | +0.35(+2.54%) |
Dec 02, 2011 | 14.20 | 14.50 | 13.54 | 13.78 | 166,687 | -0.51(-3.60%) |
Dec 01, 2011 | 14.43 | 14.71 | 14.22 | 14.29 | 72,808 | -0.19(-1.29%) |
Nov 30, 2011 | 14.57 | 14.62 | 14.29 | 14.48 | 110,110 | +0.40(+2.82%) |
Nov 29, 2011 | 13.80 | 14.09 | 13.78 | 14.08 | 93,211 | +0.26(+1.86%) |
Nov 28, 2011 | 13.96 | 14.03 | 13.33 | 13.82 | 66,800 | +0.47(+3.50%) |
Nov 25, 2011 | 13.33 | 13.54 | 13.01 | 13.36 | 44,987 | +0.02(+0.17%) |
Nov 23, 2011 | 13.89 | 13.96 | 13.31 | 13.33 | 165,589 | -0.65(-4.67%) |
Nov 22, 2011 | 14.01 | 14.50 | 13.80 | 13.99 | 101,502 | -0.12(-0.83%) |
Nov 21, 2011 | 14.22 | 14.41 | 14.03 | 14.10 | 62,154 | -0.33(-2.27%) |
Nov 18, 2011 | 14.17 | 14.50 | 14.01 | 14.43 | 54,659 | +0.26(+1.81%) |
Nov 17, 2011 | 14.55 | 14.55 | 13.96 | 14.17 | 140,686 | -0.35(-2.41%) |
Nov 16, 2011 | 14.52 | 14.69 | 14.24 | 14.52 | 73,077 | +0.09(+0.65%) |
Nov 15, 2011 | 14.64 | 14.72 | 14.13 | 14.43 | 190,311 | -0.40(-2.68%) |
Nov 14, 2011 | 15.06 | 15.13 | 14.64 | 14.83 | 33,189 | -0.26(-1.70%) |
Nov 11, 2011 | 14.78 | 15.18 | 14.76 | 15.09 | 49,557 | +0.49(+3.36%) |
Nov 10, 2011 | 14.52 | 14.77 | 14.22 | 14.59 | 38,151 | +0.16(+1.13%) |
Nov 09, 2011 | 14.69 | 14.78 | 14.29 | 14.43 | 65,438 | -0.68(-4.48%) |
Nov 08, 2011 | 14.92 | 15.18 | 14.57 | 15.11 | 59,836 | +0.21(+1.41%) |
Nov 07, 2011 | 15.18 | 15.18 | 14.36 | 14.90 | 107,974 | -0.37(-2.45%) |
Nov 04, 2011 | 15.58 | 15.65 | 15.06 | 15.27 | 89,049 | -0.44(-2.82%) |
Nov 03, 2011 | 16.09 | 16.09 | 15.41 | 15.72 | 143,338 | -0.09(-0.55%) |
Nov 02, 2011 | 15.96 | 16.03 | 15.51 | 15.80 | 230,778 | +0.29(+1.89%) |
Nov 01, 2011 | 15.58 | 15.80 | 15.46 | 15.51 | 118,324 | -0.32(-2.00%) |
Oct 31, 2011 | 16.07 | 16.16 | 15.58 | 15.83 | 118,467 | -0.16(-0.99%) |
Oct 28, 2011 | 16.03 | 16.28 | 15.61 | 15.98 | 154,476 | +0.02(+0.14%) |
Oct 27, 2011 | 16.03 | 16.28 | 15.76 | 15.96 | 368,689 | +0.23(+1.43%) |
Oct 26, 2011 | 15.76 | 16.14 | 15.58 | 15.74 | 176,684 | +0.16(+1.01%) |
Oct 25, 2011 | 15.96 | 16.21 | 15.40 | 15.58 | 182,782 | -0.52(-3.23%) |
Oct 24, 2011 | 15.96 | 16.16 | 15.76 | 16.10 | 96,239 | +0.18(+1.13%) |
Oct 21, 2011 | 16.05 | 16.14 | 15.85 | 15.92 | 121,701 | +0.07(+0.43%) |
Oct 20, 2011 | 14.90 | 16.10 | 14.56 | 15.85 | 146,624 | +0.97(+6.52%) |
Oct 19, 2011 | 14.38 | 15.10 | 14.27 | 14.88 | 98,443 | +0.43(+2.97%) |
Oct 18, 2011 | 13.95 | 14.47 | 13.95 | 14.45 | 118,281 | +0.43(+3.06%) |
Oct 17, 2011 | 14.00 | 14.13 | 13.75 | 14.02 | 71,441 | -0.05(-0.32%) |
Oct 14, 2011 | 14.29 | 14.31 | 13.84 | 14.06 | 125,408 | -0.05(-0.32%) |
Oct 13, 2011 | 14.25 | 14.27 | 13.73 | 14.11 | 79,000 | -0.23(-1.57%) |
Oct 12, 2011 | 14.43 | 14.52 | 14.11 | 14.34 | 123,281 | +0.05(+0.32%) |
Oct 11, 2011 | 13.36 | 14.34 | 13.32 | 14.29 | 234,571 | +0.88(+6.57%) |
Oct 10, 2011 | 13.16 | 13.43 | 13.03 | 13.41 | 88,072 | +0.45(+3.48%) |
Oct 07, 2011 | 13.30 | 13.52 | 12.76 | 12.96 | 44,964 | -0.14(-1.03%) |
Oct 06, 2011 | 13.55 | 13.84 | 12.96 | 13.09 | 105,295 | +0.11(+0.87%) |
Oct 05, 2011 | 13.16 | 13.34 | 12.76 | 12.98 | 99,227 | -0.07(-0.52%) |
Oct 04, 2011 | 13.59 | 14.56 | 11.87 | 13.05 | 443,838 | -1.13(-7.96%) |