Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.01 | 15.23 | 14.62 | 14.62 | 224,291 | -0.40(-2.65%) |
Dec 29, 2011 | 15.29 | 15.29 | 14.83 | 15.01 | 83,680 | -0.31(-2.00%) |
Dec 28, 2011 | 15.10 | 15.32 | 15.01 | 15.32 | 49,646 | +0.09(+0.60%) |
Dec 27, 2011 | 15.29 | 15.40 | 15.17 | 15.23 | 26,396 | -0.18(-1.19%) |
Dec 23, 2011 | 15.23 | 15.41 | 15.03 | 15.41 | 67,630 | +0.15(+1.00%) |
Dec 21, 2011 | 15.29 | 15.44 | 15.01 | 15.26 | 69,837 | -0.18(-1.19%) |
Dec 20, 2011 | 15.44 | 15.59 | 15.32 | 15.44 | 48,956 | +0.15(+1.00%) |
Dec 19, 2011 | 15.96 | 16.05 | 15.29 | 15.29 | 27,925 | -0.58(-3.66%) |
Dec 16, 2011 | 15.99 | 16.21 | 15.84 | 15.87 | 18,965 | -0.03(-0.19%) |
Dec 15, 2011 | 16.36 | 16.39 | 15.87 | 15.90 | 27,558 | -0.34(-2.07%) |
Dec 14, 2011 | 16.36 | 16.60 | 16.11 | 16.24 | 27,913 | -0.24(-1.48%) |
Dec 13, 2011 | 16.36 | 16.82 | 16.36 | 16.48 | 43,788 | +0.31(+1.89%) |
Dec 12, 2011 | 15.84 | 16.27 | 15.78 | 16.17 | 59,048 | +0.15(+0.95%) |
Dec 09, 2011 | 15.65 | 16.11 | 15.62 | 16.02 | 51,483 | +0.37(+2.34%) |
Dec 08, 2011 | 16.05 | 16.39 | 15.62 | 15.65 | 33,405 | -0.61(-3.76%) |
Dec 07, 2011 | 15.87 | 16.30 | 15.75 | 16.27 | 46,344 | +0.40(+2.50%) |
Dec 06, 2011 | 15.81 | 16.17 | 15.77 | 15.87 | 40,309 | +0.12(+0.78%) |
Dec 05, 2011 | 15.78 | 15.93 | 15.53 | 15.75 | 61,015 | +0.06(+0.39%) |
Dec 02, 2011 | 15.44 | 15.72 | 15.32 | 15.69 | 54,031 | +0.40(+2.60%) |
Dec 01, 2011 | 15.26 | 15.47 | 15.20 | 15.29 | 77,175 | +0.00(+0.00%) |
Nov 30, 2011 | 15.14 | 15.38 | 14.92 | 15.29 | 76,606 | +0.43(+2.88%) |
Nov 29, 2011 | 15.07 | 15.20 | 14.80 | 14.86 | 53,636 | -0.24(-1.62%) |
Nov 28, 2011 | 15.59 | 15.69 | 14.98 | 15.10 | 51,914 | +0.00(+0.00%) |
Nov 25, 2011 | 15.32 | 15.50 | 15.07 | 15.10 | 27,237 | -0.28(-1.79%) |
Nov 23, 2011 | 16.30 | 16.30 | 15.29 | 15.38 | 63,031 | -1.07(-6.51%) |
Nov 22, 2011 | 17.55 | 17.61 | 16.36 | 16.45 | 93,904 | -1.41(-7.88%) |
Nov 21, 2011 | 17.95 | 18.04 | 17.59 | 17.86 | 40,569 | -0.39(-2.12%) |
Nov 18, 2011 | 18.15 | 18.27 | 17.92 | 18.24 | 17,839 | +0.09(+0.49%) |
Nov 17, 2011 | 18.24 | 18.54 | 17.95 | 18.15 | 40,061 | -0.12(-0.65%) |
Nov 16, 2011 | 18.04 | 18.57 | 18.04 | 18.27 | 39,272 | +0.06(+0.33%) |
Nov 15, 2011 | 18.33 | 18.48 | 17.98 | 18.21 | 17,973 | -0.15(-0.81%) |
Nov 14, 2011 | 18.42 | 18.69 | 18.18 | 18.36 | 16,624 | -0.12(-0.64%) |
Nov 11, 2011 | 18.33 | 18.63 | 18.30 | 18.48 | 19,430 | +0.33(+1.81%) |
Nov 10, 2011 | 18.27 | 18.33 | 17.95 | 18.15 | 12,812 | +0.15(+0.83%) |
Nov 09, 2011 | 18.04 | 18.27 | 17.95 | 18.01 | 24,633 | -0.36(-1.95%) |
Nov 08, 2011 | 18.18 | 18.48 | 17.98 | 18.36 | 26,914 | +0.42(+2.33%) |
Nov 07, 2011 | 17.71 | 18.07 | 17.62 | 17.95 | 25,889 | +0.24(+1.35%) |
Nov 04, 2011 | 17.80 | 17.98 | 17.68 | 17.71 | 21,576 | -0.21(-1.16%) |
Nov 03, 2011 | 17.80 | 17.95 | 17.35 | 17.92 | 14,465 | +0.24(+1.35%) |
Nov 02, 2011 | 18.01 | 18.01 | 17.38 | 17.68 | 23,549 | -0.06(-0.34%) |
Nov 01, 2011 | 17.32 | 17.92 | 17.29 | 17.74 | 87,071 | -0.09(-0.50%) |
Oct 31, 2011 | 17.92 | 18.08 | 17.59 | 17.83 | 28,135 | -0.18(-0.99%) |
Oct 28, 2011 | 18.01 | 18.30 | 17.89 | 18.01 | 30,730 | +0.00(+0.00%) |
Oct 27, 2011 | 18.72 | 18.90 | 17.89 | 18.01 | 281,030 | -0.12(-0.66%) |
Oct 26, 2011 | 18.01 | 18.36 | 17.74 | 18.12 | 19,380 | +0.27(+1.50%) |
Oct 25, 2011 | 17.89 | 18.00 | 17.59 | 17.86 | 23,252 | -0.12(-0.66%) |
Oct 24, 2011 | 18.07 | 18.46 | 17.80 | 17.98 | 22,990 | -0.06(-0.33%) |
Oct 21, 2011 | 18.21 | 18.51 | 17.77 | 18.04 | 18,667 | +0.00(+0.00%) |
Oct 20, 2011 | 17.74 | 18.09 | 17.29 | 18.04 | 38,984 | +0.27(+1.51%) |
Oct 19, 2011 | 17.92 | 18.54 | 17.53 | 17.77 | 27,113 | -0.15(-0.83%) |
Oct 18, 2011 | 17.11 | 18.01 | 17.02 | 17.92 | 18,408 | +0.72(+4.16%) |
Oct 17, 2011 | 17.68 | 17.70 | 16.99 | 17.20 | 32,142 | -0.57(-3.19%) |
Oct 14, 2011 | 17.50 | 17.83 | 17.37 | 17.77 | 18,178 | +0.48(+2.76%) |
Oct 13, 2011 | 16.93 | 17.50 | 16.75 | 17.29 | 22,387 | -0.18(-1.02%) |
Oct 12, 2011 | 17.08 | 17.65 | 16.99 | 17.47 | 103,701 | +0.48(+2.81%) |
Oct 11, 2011 | 16.54 | 17.50 | 16.54 | 16.99 | 35,374 | +0.24(+1.42%) |
Oct 10, 2011 | 16.52 | 16.83 | 16.46 | 16.75 | 15,124 | +0.54(+3.31%) |
Oct 07, 2011 | 16.69 | 16.78 | 16.10 | 16.22 | 12,864 | -0.36(-2.16%) |
Oct 06, 2011 | 16.52 | 16.96 | 16.30 | 16.57 | 14,287 | -0.03(-0.18%) |
Oct 05, 2011 | 16.63 | 16.84 | 16.31 | 16.60 | 28,730 | -0.15(-0.89%) |
Oct 04, 2011 | 15.71 | 16.78 | 15.20 | 16.75 | 58,390 | +0.92(+5.84%) |