Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.70 | 13.70 | 13.67 | 13.67 | 20,446 | +0.15(+1.11%) |
Dec 29, 2011 | 13.43 | 13.53 | 13.43 | 13.52 | 16,762 | +0.23(+1.73%) |
Dec 28, 2011 | 13.40 | 13.40 | 13.21 | 13.29 | 22,233 | -0.23(-1.70%) |
Dec 27, 2011 | 13.45 | 13.53 | 13.45 | 13.52 | 14,744 | +0.08(+0.60%) |
Dec 23, 2011 | 13.25 | 13.50 | 13.25 | 13.44 | 41,860 | +0.29(+2.21%) |
Dec 21, 2011 | 13.19 | 13.22 | 13.12 | 13.15 | 24,084 | -0.11(-0.83%) |
Dec 20, 2011 | 13.07 | 13.31 | 13.07 | 13.26 | 28,261 | +0.40(+3.11%) |
Dec 19, 2011 | 13.04 | 13.11 | 12.86 | 12.86 | 95,991 | -0.13(-1.00%) |
Dec 16, 2011 | 13.14 | 13.14 | 12.98 | 12.99 | 32,270 | -0.35(-2.62%) |
Dec 15, 2011 | 13.48 | 13.49 | 13.34 | 13.34 | 24,739 | -0.12(-0.89%) |
Dec 14, 2011 | 13.60 | 13.60 | 13.39 | 13.46 | 22,836 | -0.12(-0.88%) |
Dec 13, 2011 | 13.95 | 13.95 | 13.58 | 13.58 | 17,919 | -0.13(-0.95%) |
Dec 12, 2011 | 13.77 | 13.87 | 13.68 | 13.71 | 21,144 | -0.06(-0.44%) |
Dec 09, 2011 | 13.75 | 13.92 | 13.75 | 13.77 | 41,990 | +0.05(+0.36%) |
Dec 08, 2011 | 14.05 | 14.05 | 13.72 | 13.72 | 31,519 | -0.35(-2.52%) |
Dec 07, 2011 | 14.16 | 14.16 | 13.96 | 14.07 | 29,409 | +0.04(+0.25%) |
Dec 06, 2011 | 14.01 | 14.09 | 14.01 | 14.04 | 12,721 | -0.18(-1.27%) |
Dec 05, 2011 | 14.30 | 14.30 | 14.07 | 14.22 | 19,811 | +0.27(+1.94%) |
Dec 02, 2011 | 14.06 | 14.31 | 13.95 | 13.95 | 27,881 | +0.08(+0.58%) |
Dec 01, 2011 | 13.97 | 13.97 | 13.82 | 13.87 | 10,620 | -0.27(-1.91%) |
Nov 30, 2011 | 14.26 | 14.26 | 13.92 | 14.14 | 15,151 | +0.50(+3.67%) |
Nov 29, 2011 | 13.77 | 13.84 | 13.63 | 13.64 | 39,579 | +0.24(+1.79%) |
Nov 28, 2011 | 13.32 | 13.60 | 13.32 | 13.40 | 18,386 | +0.33(+2.52%) |
Nov 25, 2011 | 13.18 | 13.18 | 12.94 | 13.07 | 52,406 | -0.06(-0.46%) |
Nov 23, 2011 | 13.46 | 13.46 | 13.06 | 13.13 | 20,190 | -0.23(-1.72%) |
Nov 22, 2011 | 13.54 | 13.54 | 13.33 | 13.36 | 18,312 | +0.17(+1.29%) |
Nov 21, 2011 | 13.26 | 13.35 | 13.12 | 13.19 | 20,198 | -0.59(-4.28%) |
Nov 18, 2011 | 13.68 | 13.78 | 13.65 | 13.78 | 8,946 | -0.01(-0.07%) |
Nov 17, 2011 | 14.05 | 14.08 | 13.68 | 13.79 | 44,439 | -0.26(-1.85%) |
Nov 16, 2011 | 14.01 | 14.24 | 14.01 | 14.05 | 13,967 | -0.35(-2.43%) |
Nov 15, 2011 | 14.31 | 14.46 | 14.31 | 14.40 | 17,123 | -0.30(-2.04%) |
Nov 14, 2011 | 14.75 | 14.75 | 14.56 | 14.70 | 17,823 | +0.23(+1.59%) |
Nov 11, 2011 | 14.39 | 14.65 | 14.39 | 14.47 | 8,197 | -0.03(-0.21%) |
Nov 10, 2011 | 14.39 | 14.57 | 14.39 | 14.50 | 8,116 | +0.00(+0.00%) |
Nov 09, 2011 | 14.74 | 14.74 | 14.45 | 14.50 | 9,615 | -0.58(-3.85%) |
Nov 08, 2011 | 15.26 | 15.26 | 14.96 | 15.08 | 5,130 | +0.03(+0.20%) |
Nov 07, 2011 | 15.14 | 15.14 | 14.91 | 15.05 | 10,690 | -0.28(-1.83%) |
Nov 04, 2011 | 15.47 | 15.47 | 15.16 | 15.33 | 15,960 | +0.39(+2.61%) |
Nov 03, 2011 | 14.85 | 15.17 | 14.85 | 14.94 | 11,640 | +0.12(+0.81%) |
Nov 02, 2011 | 14.78 | 14.93 | 14.73 | 14.82 | 6,496 | -0.06(-0.40%) |
Nov 01, 2011 | 14.60 | 14.99 | 14.60 | 14.88 | 44,315 | -0.68(-4.37%) |
Oct 31, 2011 | 15.46 | 15.56 | 15.44 | 15.56 | 12,947 | -0.02(-0.13%) |
Oct 28, 2011 | 15.65 | 15.70 | 15.51 | 15.58 | 14,960 | -0.20(-1.27%) |
Oct 27, 2011 | 15.71 | 15.94 | 15.71 | 15.78 | 17,410 | +0.65(+4.30%) |
Oct 26, 2011 | 15.30 | 15.30 | 15.03 | 15.13 | 10,298 | -0.25(-1.63%) |
Oct 25, 2011 | 15.40 | 15.45 | 15.31 | 15.38 | 10,189 | -0.51(-3.21%) |
Oct 24, 2011 | 15.85 | 15.89 | 15.80 | 15.89 | 9,268 | +0.27(+1.73%) |
Oct 21, 2011 | 15.56 | 15.74 | 15.56 | 15.62 | 9,800 | +0.32(+2.09%) |
Oct 20, 2011 | 15.36 | 15.36 | 15.27 | 15.30 | 3,329 | -0.24(-1.54%) |
Oct 19, 2011 | 15.67 | 15.76 | 15.54 | 15.54 | 5,576 | -0.28(-1.77%) |
Oct 18, 2011 | 15.59 | 15.94 | 15.54 | 15.82 | 15,635 | +0.12(+0.76%) |
Oct 17, 2011 | 15.75 | 15.75 | 15.54 | 15.70 | 12,152 | +0.22(+1.42%) |
Oct 14, 2011 | 15.40 | 15.59 | 15.38 | 15.48 | 20,905 | +0.20(+1.31%) |
Oct 13, 2011 | 15.40 | 15.40 | 15.22 | 15.28 | 3,334 | +0.16(+1.06%) |
Oct 12, 2011 | 14.99 | 15.32 | 14.99 | 15.12 | 9,153 | +0.33(+2.23%) |
Oct 11, 2011 | 14.78 | 14.98 | 14.78 | 14.79 | 11,123 | -0.04(-0.27%) |
Oct 10, 2011 | 14.64 | 14.83 | 14.64 | 14.83 | 13,185 | +0.22(+1.51%) |
Oct 07, 2011 | 14.59 | 14.75 | 14.48 | 14.61 | 14,304 | -0.58(-3.82%) |
Oct 06, 2011 | 15.35 | 15.37 | 15.18 | 15.19 | 6,002 | -0.01(-0.07%) |
Oct 05, 2011 | 15.02 | 15.20 | 14.94 | 15.20 | 14,040 | -0.03(-0.20%) |
Oct 04, 2011 | 14.86 | 15.23 | 14.83 | 15.23 | 22,591 | -0.12(-0.78%) |