Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.99 | 16.01 | 15.82 | 15.82 | 578,379 | -0.17(-1.08%) |
Dec 29, 2011 | 15.94 | 16.02 | 15.88 | 15.99 | 470,147 | +0.10(+0.62%) |
Dec 28, 2011 | 16.10 | 16.16 | 15.88 | 15.89 | 548,578 | -0.21(-1.30%) |
Dec 27, 2011 | 15.91 | 16.15 | 15.89 | 16.10 | 688,361 | +0.15(+0.96%) |
Dec 23, 2011 | 15.89 | 15.99 | 15.89 | 15.95 | 533,154 | +0.07(+0.43%) |
Dec 21, 2011 | 15.65 | 15.91 | 15.65 | 15.88 | 722,477 | +0.16(+1.02%) |
Dec 20, 2011 | 15.65 | 15.83 | 15.65 | 15.72 | 1,137,603 | +0.25(+1.63%) |
Dec 19, 2011 | 15.58 | 15.72 | 15.38 | 15.47 | 1,340,477 | +0.01(+0.08%) |
Dec 16, 2011 | 15.68 | 15.76 | 15.39 | 15.46 | 12,368,487 | -0.18(-1.18%) |
Dec 15, 2011 | 15.48 | 15.73 | 15.46 | 15.64 | 1,744,158 | +0.33(+2.17%) |
Dec 14, 2011 | 15.50 | 15.59 | 15.29 | 15.31 | 1,068,149 | -0.27(-1.73%) |
Dec 13, 2011 | 15.64 | 15.84 | 15.50 | 15.58 | 1,648,336 | +0.05(+0.32%) |
Dec 12, 2011 | 15.53 | 15.65 | 15.37 | 15.53 | 1,106,632 | -0.10(-0.63%) |
Dec 09, 2011 | 15.32 | 15.67 | 15.30 | 15.63 | 1,252,152 | +0.39(+2.58%) |
Dec 08, 2011 | 15.52 | 15.52 | 15.20 | 15.24 | 1,092,654 | -0.36(-2.29%) |
Dec 07, 2011 | 15.51 | 15.66 | 15.30 | 15.59 | 977,822 | +0.01(+0.04%) |
Dec 06, 2011 | 15.71 | 15.76 | 15.56 | 15.59 | 1,149,431 | -0.22(-1.40%) |
Dec 05, 2011 | 15.86 | 16.14 | 15.78 | 15.81 | 1,726,173 | +0.18(+1.14%) |
Dec 02, 2011 | 15.64 | 15.80 | 15.59 | 15.63 | 1,624,634 | +0.18(+1.19%) |
Dec 01, 2011 | 15.30 | 15.53 | 15.29 | 15.45 | 1,120,624 | +0.09(+0.56%) |
Nov 30, 2011 | 15.21 | 15.40 | 15.14 | 15.36 | 1,159,384 | +0.51(+3.43%) |
Nov 29, 2011 | 14.65 | 14.91 | 14.64 | 14.85 | 882,457 | +0.20(+1.36%) |
Nov 28, 2011 | 14.67 | 14.74 | 14.52 | 14.65 | 752,894 | +0.27(+1.90%) |
Nov 25, 2011 | 14.40 | 14.54 | 14.38 | 14.38 | 265,912 | -0.05(-0.34%) |
Nov 23, 2011 | 14.52 | 14.55 | 14.32 | 14.43 | 674,523 | -0.19(-1.33%) |
Nov 22, 2011 | 14.70 | 14.77 | 14.58 | 14.62 | 636,821 | -0.11(-0.74%) |
Nov 21, 2011 | 14.75 | 14.80 | 14.61 | 14.73 | 599,597 | -0.22(-1.46%) |
Nov 18, 2011 | 14.73 | 15.01 | 14.73 | 14.95 | 641,717 | +0.22(+1.48%) |
Nov 17, 2011 | 14.71 | 14.91 | 14.61 | 14.73 | 455,695 | +0.01(+0.04%) |
Nov 16, 2011 | 14.89 | 14.98 | 14.71 | 14.72 | 348,945 | -0.29(-1.94%) |
Nov 15, 2011 | 14.81 | 15.03 | 14.75 | 15.01 | 328,684 | +0.16(+1.06%) |
Nov 14, 2011 | 14.98 | 15.03 | 14.83 | 14.86 | 435,760 | -0.12(-0.81%) |
Nov 11, 2011 | 14.98 | 15.14 | 14.94 | 14.98 | 812,859 | +0.12(+0.78%) |
Nov 10, 2011 | 14.80 | 14.90 | 14.67 | 14.86 | 419,148 | +0.19(+1.28%) |
Nov 09, 2011 | 14.89 | 14.94 | 14.43 | 14.67 | 1,261,413 | -0.48(-3.17%) |
Nov 08, 2011 | 14.95 | 15.17 | 14.68 | 15.15 | 599,223 | +0.25(+1.67%) |
Nov 07, 2011 | 15.13 | 15.24 | 14.66 | 14.91 | 567,217 | -0.18(-1.21%) |
Nov 04, 2011 | 14.98 | 15.13 | 14.88 | 15.09 | 463,805 | -0.02(-0.16%) |
Nov 03, 2011 | 14.70 | 15.29 | 14.69 | 15.11 | 657,625 | +0.39(+2.68%) |
Nov 02, 2011 | 14.86 | 15.15 | 14.64 | 14.72 | 880,588 | -0.34(-2.26%) |
Nov 01, 2011 | 15.06 | 15.34 | 14.97 | 15.06 | 538,352 | -0.40(-2.59%) |
Oct 31, 2011 | 15.49 | 15.66 | 15.45 | 15.46 | 352,261 | -0.16(-1.01%) |
Oct 28, 2011 | 15.74 | 15.80 | 15.61 | 15.62 | 370,400 | -0.22(-1.38%) |
Oct 27, 2011 | 15.68 | 16.00 | 15.54 | 15.83 | 987,070 | +0.54(+3.53%) |
Oct 26, 2011 | 15.35 | 15.39 | 15.13 | 15.29 | 476,063 | +0.12(+0.76%) |
Oct 25, 2011 | 15.50 | 15.54 | 15.15 | 15.18 | 589,939 | -0.43(-2.76%) |
Oct 24, 2011 | 15.43 | 15.63 | 15.39 | 15.61 | 451,158 | +0.16(+1.02%) |
Oct 21, 2011 | 15.31 | 15.45 | 15.23 | 15.45 | 472,783 | +0.36(+2.42%) |
Oct 20, 2011 | 14.97 | 15.15 | 14.89 | 15.09 | 266,903 | +0.05(+0.36%) |
Oct 19, 2011 | 15.18 | 15.34 | 14.99 | 15.03 | 459,245 | -0.13(-0.88%) |
Oct 18, 2011 | 14.98 | 15.28 | 14.83 | 15.17 | 446,089 | +0.23(+1.55%) |
Oct 17, 2011 | 15.07 | 15.11 | 14.89 | 14.94 | 483,481 | -0.21(-1.40%) |
Oct 14, 2011 | 15.02 | 15.17 | 14.89 | 15.15 | 359,131 | +0.25(+1.67%) |
Oct 13, 2011 | 14.95 | 14.95 | 14.82 | 14.90 | 456,140 | -0.09(-0.61%) |
Oct 12, 2011 | 14.94 | 15.07 | 14.81 | 14.99 | 581,661 | +0.15(+1.02%) |
Oct 11, 2011 | 14.98 | 15.08 | 14.79 | 14.84 | 494,395 | -0.25(-1.65%) |
Oct 10, 2011 | 15.00 | 15.09 | 14.91 | 15.09 | 447,408 | +0.33(+2.26%) |
Oct 07, 2011 | 15.05 | 15.06 | 14.72 | 14.75 | 572,995 | -0.26(-1.70%) |
Oct 06, 2011 | 14.83 | 15.02 | 14.76 | 15.01 | 652,386 | +0.36(+2.45%) |
Oct 05, 2011 | 14.60 | 14.69 | 14.37 | 14.65 | 950,756 | +0.12(+0.84%) |
Oct 04, 2011 | 14.24 | 14.54 | 14.06 | 14.53 | 1,175,092 | +0.17(+1.18%) |