Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.99 | 15.21 | 14.60 | 14.60 | 224,582 | -0.40(-2.65%) |
Dec 29, 2011 | 15.27 | 15.27 | 14.81 | 14.99 | 83,788 | -0.31(-2.00%) |
Dec 28, 2011 | 15.09 | 15.30 | 14.99 | 15.30 | 49,711 | +0.09(+0.60%) |
Dec 27, 2011 | 15.27 | 15.38 | 15.15 | 15.21 | 26,430 | -0.18(-1.19%) |
Dec 23, 2011 | 15.21 | 15.39 | 15.01 | 15.39 | 67,717 | +0.15(+1.00%) |
Dec 21, 2011 | 15.27 | 15.42 | 14.99 | 15.24 | 69,927 | -0.18(-1.19%) |
Dec 20, 2011 | 15.42 | 15.57 | 15.30 | 15.42 | 49,019 | +0.15(+1.00%) |
Dec 19, 2011 | 15.94 | 16.03 | 15.27 | 15.27 | 27,961 | -0.58(-3.66%) |
Dec 16, 2011 | 15.97 | 16.18 | 15.82 | 15.85 | 18,990 | -0.03(-0.19%) |
Dec 15, 2011 | 16.34 | 16.37 | 15.85 | 15.88 | 27,593 | -0.34(-2.07%) |
Dec 14, 2011 | 16.34 | 16.58 | 16.09 | 16.21 | 27,949 | -0.24(-1.48%) |
Dec 13, 2011 | 16.34 | 16.80 | 16.34 | 16.46 | 43,844 | +0.31(+1.89%) |
Dec 12, 2011 | 15.82 | 16.25 | 15.76 | 16.15 | 59,125 | +0.15(+0.95%) |
Dec 09, 2011 | 15.63 | 16.09 | 15.60 | 16.00 | 51,550 | +0.37(+2.34%) |
Dec 08, 2011 | 16.03 | 16.37 | 15.60 | 15.63 | 33,449 | -0.61(-3.76%) |
Dec 07, 2011 | 15.85 | 16.28 | 15.73 | 16.25 | 46,404 | +0.40(+2.50%) |
Dec 06, 2011 | 15.79 | 16.15 | 15.75 | 15.85 | 40,361 | +0.12(+0.78%) |
Dec 05, 2011 | 15.76 | 15.91 | 15.51 | 15.73 | 61,094 | +0.06(+0.39%) |
Dec 02, 2011 | 15.42 | 15.70 | 15.30 | 15.67 | 54,101 | +0.40(+2.60%) |
Dec 01, 2011 | 15.24 | 15.45 | 15.18 | 15.27 | 77,275 | +0.00(+0.00%) |
Nov 30, 2011 | 15.12 | 15.36 | 14.90 | 15.27 | 76,705 | +0.43(+2.88%) |
Nov 29, 2011 | 15.05 | 15.18 | 14.78 | 14.84 | 53,705 | -0.24(-1.62%) |
Nov 28, 2011 | 15.57 | 15.67 | 14.96 | 15.09 | 51,981 | +0.00(+0.00%) |
Nov 25, 2011 | 15.30 | 15.48 | 15.05 | 15.09 | 27,272 | -0.27(-1.79%) |
Nov 23, 2011 | 16.28 | 16.28 | 15.27 | 15.36 | 63,113 | -1.07(-6.51%) |
Nov 22, 2011 | 17.53 | 17.59 | 16.34 | 16.43 | 94,026 | -1.40(-7.88%) |
Nov 21, 2011 | 17.92 | 18.01 | 17.57 | 17.83 | 40,622 | -0.39(-2.12%) |
Nov 18, 2011 | 18.13 | 18.25 | 17.89 | 18.22 | 17,862 | +0.09(+0.49%) |
Nov 17, 2011 | 18.22 | 18.52 | 17.92 | 18.13 | 40,112 | -0.12(-0.65%) |
Nov 16, 2011 | 18.01 | 18.55 | 18.01 | 18.25 | 39,323 | +0.06(+0.33%) |
Nov 15, 2011 | 18.31 | 18.46 | 17.95 | 18.19 | 17,996 | -0.15(-0.81%) |
Nov 14, 2011 | 18.40 | 18.67 | 18.16 | 18.34 | 16,645 | -0.12(-0.65%) |
Nov 11, 2011 | 18.31 | 18.61 | 18.28 | 18.46 | 19,455 | +0.33(+1.81%) |
Nov 10, 2011 | 18.25 | 18.31 | 17.92 | 18.13 | 12,828 | +0.15(+0.83%) |
Nov 09, 2011 | 18.01 | 18.25 | 17.92 | 17.98 | 24,665 | -0.36(-1.95%) |
Nov 08, 2011 | 18.16 | 18.46 | 17.95 | 18.34 | 26,949 | +0.42(+2.33%) |
Nov 07, 2011 | 17.68 | 18.04 | 17.60 | 17.92 | 25,923 | +0.24(+1.35%) |
Nov 04, 2011 | 17.77 | 17.95 | 17.65 | 17.68 | 21,604 | -0.21(-1.16%) |
Nov 03, 2011 | 17.77 | 17.92 | 17.33 | 17.89 | 14,483 | +0.24(+1.35%) |
Nov 02, 2011 | 17.98 | 17.98 | 17.36 | 17.65 | 23,579 | -0.06(-0.34%) |
Nov 01, 2011 | 17.30 | 17.89 | 17.27 | 17.71 | 87,184 | -0.09(-0.50%) |
Oct 31, 2011 | 17.89 | 18.06 | 17.57 | 17.80 | 28,171 | -0.18(-0.99%) |
Oct 28, 2011 | 17.98 | 18.28 | 17.86 | 17.98 | 30,769 | +0.00(+0.00%) |
Oct 27, 2011 | 18.70 | 18.88 | 17.86 | 17.98 | 281,394 | -0.12(-0.66%) |
Oct 26, 2011 | 17.98 | 18.34 | 17.71 | 18.10 | 19,405 | +0.27(+1.50%) |
Oct 25, 2011 | 17.86 | 17.97 | 17.57 | 17.83 | 23,283 | -0.12(-0.66%) |
Oct 24, 2011 | 18.04 | 18.43 | 17.77 | 17.95 | 23,020 | -0.06(-0.33%) |
Oct 21, 2011 | 18.19 | 18.49 | 17.74 | 18.01 | 18,692 | +0.00(+0.00%) |
Oct 20, 2011 | 17.71 | 18.07 | 17.27 | 18.01 | 39,035 | +0.27(+1.51%) |
Oct 19, 2011 | 17.89 | 18.52 | 17.51 | 17.74 | 27,148 | -0.15(-0.83%) |
Oct 18, 2011 | 17.09 | 17.98 | 17.00 | 17.89 | 18,432 | +0.71(+4.16%) |
Oct 17, 2011 | 17.65 | 17.68 | 16.97 | 17.18 | 32,184 | -0.57(-3.19%) |
Oct 14, 2011 | 17.48 | 17.80 | 17.35 | 17.74 | 18,202 | +0.48(+2.76%) |
Oct 13, 2011 | 16.91 | 17.47 | 16.73 | 17.27 | 22,416 | -0.18(-1.02%) |
Oct 12, 2011 | 17.06 | 17.62 | 16.97 | 17.45 | 103,835 | +0.48(+2.81%) |
Oct 11, 2011 | 16.52 | 17.48 | 16.52 | 16.97 | 35,420 | +0.24(+1.42%) |
Oct 10, 2011 | 16.49 | 16.81 | 16.44 | 16.73 | 15,144 | +0.54(+3.31%) |
Oct 07, 2011 | 16.67 | 16.76 | 16.08 | 16.20 | 12,880 | -0.36(-2.16%) |
Oct 06, 2011 | 16.49 | 16.94 | 16.28 | 16.55 | 14,306 | -0.03(-0.18%) |
Oct 05, 2011 | 16.61 | 16.82 | 16.29 | 16.58 | 28,767 | -0.15(-0.89%) |
Oct 04, 2011 | 15.69 | 16.76 | 15.18 | 16.73 | 58,466 | +0.92(+5.84%) |