Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.30 | 16.36 | 16.09 | 16.22 | 654,921 | +0.14(+0.87%) |
Dec 29, 2011 | 15.92 | 16.16 | 15.76 | 16.08 | 283,154 | +0.12(+0.74%) |
Dec 28, 2011 | 15.28 | 16.14 | 15.28 | 15.96 | 968,337 | +0.82(+5.39%) |
Dec 27, 2011 | 14.97 | 15.14 | 14.85 | 15.14 | 304,196 | +0.23(+1.52%) |
Dec 23, 2011 | 15.06 | 15.11 | 14.75 | 14.92 | 477,435 | -0.38(-2.48%) |
Dec 21, 2011 | 15.87 | 16.02 | 15.27 | 15.30 | 633,742 | -0.65(-4.05%) |
Dec 20, 2011 | 16.73 | 16.73 | 15.87 | 15.94 | 833,160 | -1.26(-7.30%) |
Dec 19, 2011 | 16.63 | 17.28 | 16.59 | 17.20 | 982,469 | +0.62(+3.73%) |
Dec 16, 2011 | 16.22 | 16.71 | 16.19 | 16.58 | 712,711 | +0.54(+3.34%) |
Dec 15, 2011 | 15.94 | 16.19 | 15.83 | 16.05 | 363,909 | -0.18(-1.10%) |
Dec 14, 2011 | 15.61 | 16.22 | 15.53 | 16.22 | 785,560 | +0.89(+5.78%) |
Dec 13, 2011 | 14.68 | 15.53 | 14.61 | 15.34 | 498,874 | +0.30(+1.97%) |
Dec 12, 2011 | 15.01 | 15.22 | 14.94 | 15.04 | 512,199 | +0.48(+3.32%) |
Dec 09, 2011 | 15.49 | 15.50 | 14.53 | 14.56 | 668,965 | -0.96(-6.20%) |
Dec 08, 2011 | 14.96 | 15.59 | 14.87 | 15.52 | 449,545 | +0.53(+3.56%) |
Dec 07, 2011 | 14.82 | 15.15 | 14.64 | 14.99 | 599,546 | +0.19(+1.26%) |
Dec 06, 2011 | 15.02 | 15.19 | 14.61 | 14.80 | 707,517 | -0.47(-3.09%) |
Dec 05, 2011 | 14.69 | 15.39 | 14.66 | 15.27 | 683,675 | -0.05(-0.33%) |
Dec 02, 2011 | 14.57 | 15.33 | 14.55 | 15.32 | 1,087,397 | +0.61(+4.13%) |
Dec 01, 2011 | 14.45 | 14.79 | 14.26 | 14.71 | 778,505 | -0.21(-1.43%) |
Nov 30, 2011 | 15.12 | 15.21 | 14.71 | 14.93 | 934,402 | -0.76(-4.84%) |
Nov 29, 2011 | 15.78 | 16.13 | 15.44 | 15.69 | 909,241 | -0.38(-2.36%) |
Nov 28, 2011 | 15.23 | 16.23 | 15.22 | 16.07 | 867,607 | -0.07(-0.44%) |
Nov 25, 2011 | 16.53 | 16.53 | 16.07 | 16.14 | 440,797 | -0.67(-3.99%) |
Nov 23, 2011 | 16.27 | 17.01 | 16.21 | 16.81 | 1,039,153 | +0.47(+2.87%) |
Nov 22, 2011 | 15.94 | 16.34 | 15.76 | 16.34 | 771,639 | +0.53(+3.34%) |
Nov 21, 2011 | 15.95 | 16.08 | 15.78 | 15.81 | 769,108 | +0.25(+1.63%) |
Nov 18, 2011 | 15.49 | 15.60 | 15.16 | 15.56 | 721,574 | -0.02(-0.12%) |
Nov 17, 2011 | 15.07 | 15.85 | 15.06 | 15.57 | 879,662 | +0.39(+2.55%) |
Nov 16, 2011 | 15.02 | 15.19 | 14.74 | 15.19 | 686,611 | +0.39(+2.60%) |
Nov 15, 2011 | 14.93 | 15.19 | 14.55 | 14.80 | 726,707 | -0.05(-0.35%) |
Nov 14, 2011 | 14.43 | 14.88 | 14.39 | 14.85 | 406,905 | +0.70(+4.95%) |
Nov 11, 2011 | 14.19 | 14.32 | 14.11 | 14.15 | 257,989 | -0.29(-2.04%) |
Nov 10, 2011 | 14.58 | 14.89 | 13.58 | 14.45 | 1,537,573 | -0.68(-4.47%) |
Nov 09, 2011 | 15.17 | 15.46 | 14.74 | 15.12 | 929,864 | +0.90(+6.36%) |
Nov 08, 2011 | 14.62 | 14.91 | 14.14 | 14.22 | 599,939 | -0.57(-3.88%) |
Nov 07, 2011 | 14.58 | 15.21 | 14.46 | 14.79 | 732,417 | +0.29(+1.97%) |
Nov 04, 2011 | 14.23 | 14.72 | 14.16 | 14.51 | 777,574 | +0.03(+0.24%) |
Nov 03, 2011 | 14.44 | 14.83 | 14.34 | 14.47 | 618,957 | -0.61(-4.06%) |
Nov 02, 2011 | 14.56 | 15.23 | 14.48 | 15.08 | 1,248,744 | -0.55(-3.51%) |
Nov 01, 2011 | 15.40 | 15.68 | 14.85 | 15.63 | 1,923,808 | +1.40(+9.85%) |
Oct 31, 2011 | 13.48 | 14.24 | 13.43 | 14.23 | 666,200 | +1.51(+11.83%) |
Oct 28, 2011 | 12.48 | 12.89 | 12.48 | 12.72 | 892,772 | +0.38(+3.09%) |
Oct 27, 2011 | 13.14 | 13.25 | 12.19 | 12.34 | 1,111,235 | -1.41(-10.27%) |
Oct 26, 2011 | 14.20 | 14.50 | 13.71 | 13.76 | 721,698 | -0.74(-5.11%) |
Oct 25, 2011 | 13.47 | 14.55 | 13.47 | 14.50 | 873,868 | +1.03(+7.67%) |
Oct 24, 2011 | 13.71 | 13.71 | 13.39 | 13.46 | 665,847 | +0.05(+0.35%) |
Oct 21, 2011 | 13.67 | 13.77 | 13.42 | 13.42 | 637,084 | -0.45(-3.27%) |
Oct 20, 2011 | 13.89 | 14.33 | 13.75 | 13.87 | 590,613 | -0.27(-1.94%) |
Oct 19, 2011 | 13.93 | 14.35 | 13.78 | 14.14 | 431,347 | -0.05(-0.32%) |
Oct 18, 2011 | 14.51 | 14.77 | 13.84 | 14.19 | 958,058 | -0.23(-1.59%) |
Oct 17, 2011 | 13.88 | 14.45 | 13.85 | 14.42 | 678,745 | +0.68(+4.93%) |
Oct 14, 2011 | 13.70 | 13.95 | 13.60 | 13.74 | 616,007 | -0.58(-4.05%) |
Oct 13, 2011 | 14.15 | 14.68 | 14.13 | 14.32 | 1,411,934 | +0.36(+2.57%) |
Oct 12, 2011 | 14.03 | 14.17 | 13.57 | 13.96 | 1,066,086 | -0.63(-4.34%) |
Oct 11, 2011 | 15.00 | 15.04 | 14.48 | 14.60 | 666,522 | -0.13(-0.88%) |
Oct 10, 2011 | 14.87 | 14.87 | 14.44 | 14.73 | 579,210 | -0.66(-4.32%) |
Oct 07, 2011 | 15.20 | 15.69 | 14.83 | 15.39 | 1,663,375 | -0.36(-2.30%) |
Oct 06, 2011 | 16.14 | 16.14 | 15.74 | 15.75 | 559,090 | -0.91(-5.44%) |
Oct 05, 2011 | 16.78 | 16.82 | 16.37 | 16.66 | 722,478 | -0.40(-2.33%) |
Oct 04, 2011 | 17.94 | 18.21 | 17.01 | 17.05 | 2,578,491 | -0.62(-3.53%) |