Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.90 | 14.95 | 14.77 | 14.87 | 27,681 | -0.01(-0.07%) |
Dec 29, 2011 | 14.62 | 14.91 | 14.57 | 14.88 | 37,740 | +0.37(+2.55%) |
Dec 28, 2011 | 14.76 | 14.76 | 14.50 | 14.51 | 17,494 | -0.28(-1.89%) |
Dec 27, 2011 | 14.77 | 14.92 | 14.55 | 14.79 | 31,674 | -0.10(-0.67%) |
Dec 23, 2011 | 14.59 | 14.99 | 14.59 | 14.89 | 22,576 | +0.05(+0.34%) |
Dec 21, 2011 | 14.74 | 14.95 | 14.25 | 14.84 | 32,015 | -0.02(-0.13%) |
Dec 20, 2011 | 14.61 | 14.99 | 14.59 | 14.86 | 69,679 | +0.57(+3.99%) |
Dec 19, 2011 | 14.70 | 14.70 | 14.03 | 14.29 | 41,246 | -0.25(-1.72%) |
Dec 16, 2011 | 14.19 | 14.75 | 14.00 | 14.54 | 157,862 | +0.42(+2.97%) |
Dec 15, 2011 | 14.15 | 14.36 | 14.00 | 14.12 | 41,917 | +0.25(+1.80%) |
Dec 14, 2011 | 14.42 | 14.51 | 13.81 | 13.87 | 86,569 | -0.62(-4.28%) |
Dec 13, 2011 | 15.23 | 15.33 | 14.42 | 14.49 | 46,430 | -0.61(-4.04%) |
Dec 12, 2011 | 14.98 | 15.19 | 14.71 | 15.10 | 36,981 | -0.22(-1.44%) |
Dec 09, 2011 | 14.83 | 15.35 | 14.75 | 15.32 | 44,781 | +0.53(+3.58%) |
Dec 08, 2011 | 14.98 | 15.15 | 14.69 | 14.79 | 41,667 | -0.38(-2.50%) |
Dec 07, 2011 | 15.00 | 15.32 | 14.73 | 15.17 | 32,469 | +0.08(+0.53%) |
Dec 06, 2011 | 15.32 | 15.40 | 15.03 | 15.09 | 45,636 | -0.27(-1.76%) |
Dec 05, 2011 | 15.64 | 15.64 | 15.15 | 15.36 | 46,436 | +0.07(+0.46%) |
Dec 02, 2011 | 15.75 | 15.82 | 15.26 | 15.29 | 124,652 | -0.16(-1.04%) |
Dec 01, 2011 | 15.38 | 15.70 | 15.30 | 15.45 | 97,036 | +0.02(+0.13%) |
Nov 30, 2011 | 15.52 | 15.74 | 15.00 | 15.43 | 117,345 | +0.56(+3.77%) |
Nov 29, 2011 | 14.88 | 15.00 | 14.63 | 14.87 | 83,310 | +0.09(+0.61%) |
Nov 28, 2011 | 14.39 | 15.10 | 14.39 | 14.78 | 67,789 | +1.04(+7.57%) |
Nov 25, 2011 | 13.56 | 13.87 | 13.56 | 13.74 | 26,137 | +0.12(+0.88%) |
Nov 23, 2011 | 13.73 | 13.86 | 13.50 | 13.62 | 49,985 | -0.32(-2.30%) |
Nov 22, 2011 | 13.87 | 14.12 | 13.54 | 13.94 | 29,534 | +0.03(+0.22%) |
Nov 21, 2011 | 14.09 | 14.09 | 13.63 | 13.91 | 45,334 | -0.55(-3.80%) |
Nov 18, 2011 | 14.50 | 14.62 | 14.38 | 14.46 | 62,533 | +0.05(+0.35%) |
Nov 17, 2011 | 14.52 | 14.67 | 14.25 | 14.41 | 81,745 | -0.18(-1.23%) |
Nov 16, 2011 | 14.76 | 14.98 | 14.36 | 14.59 | 55,189 | -0.40(-2.67%) |
Nov 15, 2011 | 14.65 | 15.11 | 14.50 | 14.99 | 66,586 | +0.25(+1.70%) |
Nov 14, 2011 | 14.83 | 14.99 | 14.42 | 14.74 | 47,235 | -0.23(-1.54%) |
Nov 11, 2011 | 14.81 | 15.13 | 14.56 | 14.97 | 42,640 | +0.40(+2.75%) |
Nov 10, 2011 | 14.76 | 14.84 | 14.38 | 14.57 | 40,547 | +0.11(+0.76%) |
Nov 09, 2011 | 14.38 | 14.79 | 14.25 | 14.46 | 62,094 | -0.49(-3.28%) |
Nov 08, 2011 | 14.79 | 15.03 | 14.69 | 14.95 | 107,482 | +0.27(+1.84%) |
Nov 07, 2011 | 14.59 | 14.75 | 14.14 | 14.68 | 51,982 | +0.00(+0.00%) |
Nov 04, 2011 | 14.43 | 14.76 | 14.43 | 14.68 | 33,248 | -0.01(-0.07%) |
Nov 03, 2011 | 14.46 | 14.77 | 14.04 | 14.69 | 68,032 | +0.56(+3.96%) |
Nov 02, 2011 | 14.06 | 14.17 | 13.78 | 14.13 | 86,134 | +0.42(+3.06%) |
Nov 01, 2011 | 13.86 | 14.33 | 13.51 | 13.71 | 149,780 | -1.02(-6.92%) |
Oct 31, 2011 | 15.86 | 15.86 | 14.70 | 14.73 | 113,254 | -1.45(-8.96%) |
Oct 28, 2011 | 15.94 | 16.46 | 15.55 | 16.18 | 52,912 | +0.06(+0.37%) |
Oct 27, 2011 | 15.78 | 16.44 | 15.02 | 16.12 | 153,779 | +0.91(+5.98%) |
Oct 26, 2011 | 15.25 | 15.26 | 14.79 | 15.21 | 64,856 | +0.26(+1.74%) |
Oct 25, 2011 | 14.90 | 15.10 | 14.67 | 14.95 | 61,838 | -0.01(-0.07%) |
Oct 24, 2011 | 14.47 | 15.03 | 14.47 | 14.96 | 68,161 | +0.50(+3.46%) |
Oct 21, 2011 | 14.43 | 14.63 | 13.97 | 14.46 | 106,775 | +0.37(+2.63%) |
Oct 20, 2011 | 14.08 | 14.16 | 13.65 | 14.09 | 31,463 | -0.02(-0.14%) |
Oct 19, 2011 | 14.32 | 14.54 | 13.83 | 14.11 | 49,898 | -0.23(-1.60%) |
Oct 18, 2011 | 13.83 | 14.38 | 13.73 | 14.34 | 51,798 | +0.53(+3.84%) |
Oct 17, 2011 | 13.97 | 14.13 | 13.67 | 13.81 | 60,608 | -0.31(-2.20%) |
Oct 14, 2011 | 13.53 | 14.17 | 13.42 | 14.12 | 58,411 | +0.78(+5.85%) |
Oct 13, 2011 | 13.17 | 13.35 | 12.79 | 13.34 | 31,152 | +0.02(+0.15%) |
Oct 12, 2011 | 12.95 | 13.39 | 12.75 | 13.32 | 109,593 | +0.47(+3.66%) |
Oct 11, 2011 | 12.68 | 12.92 | 12.50 | 12.85 | 76,191 | -0.03(-0.23%) |
Oct 10, 2011 | 12.74 | 12.88 | 12.49 | 12.88 | 108,301 | +0.47(+3.79%) |
Oct 07, 2011 | 12.84 | 12.90 | 12.15 | 12.41 | 73,354 | -0.42(-3.27%) |
Oct 06, 2011 | 12.65 | 12.89 | 12.62 | 12.83 | 103,689 | +0.27(+2.15%) |
Oct 05, 2011 | 12.18 | 12.62 | 12.08 | 12.56 | 66,584 | +0.40(+3.29%) |
Oct 04, 2011 | 11.19 | 12.25 | 11.18 | 12.16 | 94,219 | +0.84(+7.42%) |