Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.92 | 15.37 | 14.65 | 15.11 | 11,163 | +0.09(+0.59%) |
Dec 29, 2011 | 14.82 | 15.02 | 14.55 | 15.02 | 9,719 | +0.35(+2.40%) |
Dec 28, 2011 | 15.15 | 15.21 | 14.67 | 14.67 | 25,330 | -0.57(-3.76%) |
Dec 27, 2011 | 15.19 | 15.34 | 14.93 | 15.24 | 7,535 | -0.13(-0.82%) |
Dec 23, 2011 | 14.56 | 15.37 | 14.49 | 15.37 | 7,253 | -0.16(-1.00%) |
Dec 21, 2011 | 15.44 | 15.54 | 15.14 | 15.52 | 20,742 | +0.00(+0.00%) |
Dec 20, 2011 | 15.42 | 15.52 | 15.14 | 15.52 | 9,610 | +0.43(+2.83%) |
Dec 19, 2011 | 15.53 | 15.54 | 15.09 | 15.09 | 14,115 | -0.30(-1.96%) |
Dec 16, 2011 | 15.62 | 15.62 | 14.83 | 15.40 | 50,572 | -0.14(-0.88%) |
Dec 15, 2011 | 14.55 | 15.68 | 14.55 | 15.53 | 13,550 | +0.15(+0.95%) |
Dec 14, 2011 | 15.20 | 15.54 | 14.94 | 15.39 | 23,858 | +0.18(+1.21%) |
Dec 13, 2011 | 14.96 | 15.27 | 14.78 | 15.20 | 21,537 | +0.25(+1.69%) |
Dec 12, 2011 | 14.73 | 15.07 | 14.67 | 14.95 | 9,307 | -0.13(-0.84%) |
Dec 09, 2011 | 14.66 | 15.10 | 14.57 | 15.07 | 13,167 | +0.46(+3.12%) |
Dec 08, 2011 | 15.07 | 15.76 | 14.47 | 14.62 | 11,730 | -0.78(-5.05%) |
Dec 07, 2011 | 14.57 | 15.40 | 13.98 | 15.40 | 16,307 | +0.57(+3.87%) |
Dec 06, 2011 | 15.04 | 15.04 | 14.59 | 14.82 | 13,892 | -0.20(-1.36%) |
Dec 05, 2011 | 15.08 | 15.11 | 14.57 | 15.03 | 8,717 | +0.19(+1.31%) |
Dec 02, 2011 | 14.76 | 14.83 | 14.67 | 14.83 | 8,229 | +0.21(+1.46%) |
Dec 01, 2011 | 15.20 | 15.47 | 14.62 | 14.62 | 14,311 | -0.69(-4.50%) |
Nov 30, 2011 | 14.97 | 15.36 | 14.51 | 15.31 | 16,279 | +0.98(+6.85%) |
Nov 29, 2011 | 14.58 | 14.88 | 14.15 | 14.33 | 6,574 | -0.33(-2.25%) |
Nov 28, 2011 | 15.07 | 15.07 | 14.28 | 14.66 | 20,496 | +0.38(+2.65%) |
Nov 25, 2011 | 14.30 | 14.57 | 14.01 | 14.28 | 3,695 | -0.02(-0.14%) |
Nov 23, 2011 | 14.39 | 14.48 | 14.25 | 14.30 | 8,923 | -0.17(-1.14%) |
Nov 22, 2011 | 13.67 | 14.57 | 13.67 | 14.46 | 24,153 | +0.77(+5.60%) |
Nov 21, 2011 | 14.05 | 14.30 | 13.67 | 13.70 | 7,762 | -0.85(-5.81%) |
Nov 18, 2011 | 14.55 | 14.57 | 14.42 | 14.54 | 2,925 | +0.02(+0.13%) |
Nov 17, 2011 | 14.45 | 14.57 | 14.37 | 14.52 | 8,459 | +0.07(+0.47%) |
Nov 16, 2011 | 14.55 | 14.60 | 14.33 | 14.45 | 7,490 | -0.15(-1.00%) |
Nov 15, 2011 | 14.53 | 14.66 | 14.43 | 14.60 | 6,320 | +0.13(+0.87%) |
Nov 14, 2011 | 14.64 | 14.85 | 14.16 | 14.47 | 9,683 | -0.33(-2.23%) |
Nov 11, 2011 | 14.47 | 14.80 | 14.47 | 14.80 | 6,457 | +0.21(+1.46%) |
Nov 10, 2011 | 14.63 | 14.72 | 14.50 | 14.59 | 7,789 | +0.28(+1.97%) |
Nov 09, 2011 | 14.14 | 14.54 | 14.02 | 14.31 | 17,159 | -0.29(-2.00%) |
Nov 08, 2011 | 14.73 | 14.73 | 14.39 | 14.60 | 7,986 | -0.01(-0.07%) |
Nov 07, 2011 | 15.54 | 15.54 | 13.79 | 14.61 | 9,714 | -0.93(-6.00%) |
Nov 04, 2011 | 16.33 | 16.33 | 15.10 | 15.54 | 8,021 | -0.96(-5.83%) |
Nov 03, 2011 | 15.74 | 16.50 | 15.54 | 16.50 | 9,565 | +0.96(+6.19%) |
Nov 02, 2011 | 15.52 | 15.54 | 15.18 | 15.54 | 8,127 | +0.17(+1.07%) |
Nov 01, 2011 | 15.55 | 15.58 | 15.06 | 15.38 | 27,097 | -0.82(-5.04%) |
Oct 31, 2011 | 15.93 | 16.31 | 15.73 | 16.19 | 11,670 | -0.83(-4.85%) |
Oct 28, 2011 | 17.11 | 17.28 | 16.52 | 17.02 | 12,093 | -0.23(-1.35%) |
Oct 27, 2011 | 16.05 | 17.25 | 15.54 | 17.25 | 20,248 | +1.73(+11.14%) |
Oct 26, 2011 | 15.52 | 15.54 | 15.06 | 15.52 | 12,539 | +0.33(+2.17%) |
Oct 25, 2011 | 16.02 | 16.02 | 15.11 | 15.19 | 11,961 | -0.83(-5.15%) |
Oct 24, 2011 | 15.55 | 16.04 | 15.42 | 16.02 | 8,579 | +0.49(+3.13%) |
Oct 21, 2011 | 15.54 | 15.72 | 15.23 | 15.53 | 8,399 | +0.31(+2.04%) |
Oct 20, 2011 | 15.05 | 15.29 | 14.66 | 15.22 | 10,016 | -0.02(-0.13%) |
Oct 19, 2011 | 14.57 | 15.51 | 14.57 | 15.24 | 5,629 | -0.34(-2.18%) |
Oct 18, 2011 | 15.05 | 15.71 | 14.86 | 15.58 | 8,915 | +0.60(+4.02%) |
Oct 17, 2011 | 14.77 | 15.17 | 14.63 | 14.98 | 8,386 | -0.56(-3.63%) |
Oct 14, 2011 | 15.54 | 15.54 | 14.55 | 15.54 | 5,452 | +0.15(+0.95%) |
Oct 13, 2011 | 15.00 | 15.40 | 15.00 | 15.40 | 6,007 | -0.19(-1.25%) |
Oct 12, 2011 | 15.09 | 15.59 | 14.43 | 15.59 | 7,748 | +0.68(+4.56%) |
Oct 11, 2011 | 15.30 | 15.30 | 14.48 | 14.91 | 6,708 | -0.47(-3.03%) |
Oct 10, 2011 | 15.24 | 15.38 | 14.98 | 15.38 | 11,246 | +0.44(+2.93%) |
Oct 07, 2011 | 14.19 | 15.34 | 14.17 | 14.94 | 23,010 | +0.73(+5.13%) |
Oct 06, 2011 | 14.47 | 14.54 | 13.89 | 14.21 | 7,039 | -0.34(-2.34%) |
Oct 05, 2011 | 15.13 | 15.13 | 14.09 | 14.55 | 5,285 | -0.63(-4.16%) |
Oct 04, 2011 | 13.00 | 15.52 | 13.00 | 15.18 | 15,645 | +2.03(+15.44%) |