Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.59 | 15.66 | 15.58 | 15.65 | 32,811 | -0.03(-0.19%) |
Dec 29, 2011 | 15.42 | 15.68 | 15.42 | 15.68 | 45,353 | +0.25(+1.62%) |
Dec 28, 2011 | 15.53 | 15.55 | 15.39 | 15.43 | 312,660 | -0.21(-1.34%) |
Dec 23, 2011 | 15.50 | 15.64 | 15.64 | 15.64 | 104,505 | +0.07(+0.45%) |
Dec 21, 2011 | 15.48 | 15.57 | 15.39 | 15.57 | 325,445 | -0.03(-0.19%) |
Dec 20, 2011 | 15.32 | 15.62 | 15.32 | 15.60 | 171,729 | +0.39(+2.56%) |
Dec 19, 2011 | 15.35 | 15.39 | 15.18 | 15.21 | 279,647 | -0.11(-0.72%) |
Dec 16, 2011 | 15.40 | 15.45 | 15.26 | 15.32 | 179,887 | -0.11(-0.71%) |
Dec 15, 2011 | 15.51 | 15.51 | 15.38 | 15.43 | 122,462 | +0.04(+0.26%) |
Dec 14, 2011 | 15.43 | 15.48 | 15.34 | 15.39 | 113,216 | -0.11(-0.71%) |
Dec 13, 2011 | 15.69 | 15.74 | 15.46 | 15.50 | 118,206 | -0.12(-0.77%) |
Dec 12, 2011 | 15.70 | 15.70 | 15.52 | 15.62 | 98,571 | -0.32(-2.01%) |
Dec 09, 2011 | 15.74 | 15.94 | 15.74 | 15.94 | 119,493 | +0.36(+2.31%) |
Dec 08, 2011 | 15.79 | 15.85 | 15.56 | 15.58 | 88,917 | -0.43(-2.69%) |
Dec 07, 2011 | 15.87 | 16.04 | 15.80 | 16.01 | 106,130 | +0.03(+0.19%) |
Dec 06, 2011 | 15.98 | 16.05 | 15.91 | 15.98 | 291,214 | -0.02(-0.12%) |
Dec 05, 2011 | 16.05 | 16.07 | 15.92 | 16.00 | 145,162 | +0.14(+0.88%) |
Dec 02, 2011 | 15.93 | 15.98 | 15.84 | 15.86 | 78,297 | +0.09(+0.57%) |
Dec 01, 2011 | 15.86 | 15.90 | 15.74 | 15.77 | 65,220 | -0.14(-0.88%) |
Nov 30, 2011 | 15.69 | 15.94 | 14.77 | 15.91 | 120,411 | +0.60(+3.92%) |
Nov 29, 2011 | 15.23 | 15.33 | 15.22 | 15.31 | 132,480 | +0.12(+0.79%) |
Nov 28, 2011 | 15.23 | 15.30 | 15.16 | 15.19 | 216,604 | +0.58(+3.97%) |
Nov 25, 2011 | 14.66 | 14.83 | 14.58 | 14.61 | 141,825 | -0.07(-0.48%) |
Nov 24, 2011 | 14.63 | 14.69 | 14.57 | 14.68 | 58,927 | -0.01(-0.07%) |
Nov 23, 2011 | 14.89 | 14.89 | 14.67 | 14.69 | 131,298 | -0.27(-1.80%) |
Nov 22, 2011 | 15.00 | 15.01 | 14.90 | 14.96 | 113,133 | -0.05(-0.33%) |
Nov 21, 2011 | 15.10 | 15.10 | 14.91 | 15.01 | 89,626 | -0.33(-2.15%) |
Nov 18, 2011 | 15.43 | 15.43 | 15.30 | 15.34 | 64,891 | +0.02(+0.13%) |
Nov 17, 2011 | 15.48 | 15.52 | 15.26 | 15.32 | 66,730 | -0.13(-0.84%) |
Nov 16, 2011 | 15.57 | 15.66 | 15.45 | 15.45 | 34,705 | -0.28(-1.78%) |
Nov 15, 2011 | 15.62 | 15.76 | 15.62 | 15.73 | 68,842 | +0.03(+0.19%) |
Nov 14, 2011 | 15.72 | 15.77 | 15.62 | 15.70 | 121,258 | -0.16(-1.01%) |
Nov 11, 2011 | 15.73 | 15.89 | 15.73 | 15.86 | 38,588 | +0.23(+1.47%) |
Nov 10, 2011 | 15.72 | 15.72 | 15.48 | 15.63 | 77,664 | +0.15(+0.97%) |
Nov 09, 2011 | 15.66 | 15.68 | 15.44 | 15.48 | 89,017 | -0.60(-3.73%) |
Nov 08, 2011 | 16.02 | 16.11 | 15.86 | 16.08 | 56,056 | +0.14(+0.88%) |
Nov 07, 2011 | 15.85 | 15.95 | 15.76 | 15.94 | 123,039 | +0.05(+0.31%) |
Nov 04, 2011 | 15.91 | 15.92 | 15.75 | 15.89 | 90,277 | -0.11(-0.69%) |
Nov 03, 2011 | 15.86 | 16.03 | 15.77 | 16.00 | 77,269 | +0.29(+1.85%) |
Nov 02, 2011 | 15.60 | 15.74 | 15.60 | 15.71 | 92,372 | +0.08(+0.51%) |
Nov 01, 2011 | 15.55 | 15.72 | 15.48 | 15.63 | 265,826 | -0.30(-1.88%) |
Oct 31, 2011 | 16.28 | 16.28 | 15.93 | 15.93 | 175,510 | -0.59(-3.57%) |
Oct 28, 2011 | 16.47 | 16.52 | 16.41 | 16.52 | 80,283 | -0.08(-0.48%) |
Oct 27, 2011 | 16.52 | 16.70 | 16.41 | 16.60 | 183,017 | +0.65(+4.08%) |
Oct 26, 2011 | 16.04 | 16.04 | 15.73 | 15.95 | 112,563 | +0.19(+1.21%) |
Oct 25, 2011 | 15.94 | 15.94 | 15.74 | 15.76 | 105,869 | -0.25(-1.56%) |
Oct 24, 2011 | 15.85 | 16.04 | 15.85 | 16.01 | 88,133 | +0.20(+1.27%) |
Oct 21, 2011 | 15.70 | 15.81 | 15.70 | 15.81 | 65,673 | +0.25(+1.61%) |
Oct 20, 2011 | 15.63 | 15.63 | 15.44 | 15.56 | 90,832 | -0.04(-0.26%) |
Oct 19, 2011 | 15.75 | 15.78 | 15.59 | 15.60 | 63,485 | -0.26(-1.64%) |
Oct 18, 2011 | 15.63 | 15.92 | 15.53 | 15.86 | 295,189 | +0.19(+1.21%) |
Oct 17, 2011 | 15.91 | 15.91 | 15.63 | 15.67 | 60,999 | -0.25(-1.57%) |
Oct 14, 2011 | 15.93 | 15.96 | 15.83 | 15.92 | 52,740 | +0.10(+0.63%) |
Oct 13, 2011 | 15.76 | 15.82 | 15.65 | 15.82 | 129,992 | -0.02(-0.13%) |
Oct 12, 2011 | 15.81 | 15.97 | 15.81 | 15.84 | 125,137 | +0.16(+1.02%) |
Oct 11, 2011 | 15.56 | 15.70 | 15.56 | 15.68 | 71,605 | +0.33(+2.15%) |
Oct 07, 2011 | 15.45 | 15.48 | 15.29 | 15.35 | 115,892 | -0.03(-0.20%) |
Oct 06, 2011 | 15.17 | 15.41 | 15.08 | 15.38 | 83,175 | +0.31(+2.06%) |
Oct 05, 2011 | 14.88 | 15.09 | 14.79 | 15.07 | 80,481 | +0.21(+1.41%) |
Oct 04, 2011 | 14.60 | 14.86 | 14.40 | 14.86 | 179,329 | +0.17(+1.16%) |