Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.30 | 14.48 | 14.27 | 14.31 | 7,882 | +0.01(+0.07%) |
Dec 29, 2011 | 14.62 | 14.65 | 14.30 | 14.30 | 9,960 | -0.18(-1.24%) |
Dec 28, 2011 | 14.80 | 14.80 | 14.47 | 14.48 | 6,542 | -0.28(-1.88%) |
Dec 27, 2011 | 14.74 | 14.86 | 14.63 | 14.76 | 10,889 | -0.06(-0.38%) |
Dec 23, 2011 | 14.64 | 14.81 | 14.64 | 14.81 | 3,476 | +0.26(+1.79%) |
Dec 21, 2011 | 14.60 | 14.74 | 14.42 | 14.55 | 24,110 | +0.13(+0.91%) |
Dec 20, 2011 | 14.44 | 14.60 | 14.42 | 14.42 | 23,666 | -0.09(-0.61%) |
Dec 19, 2011 | 14.56 | 14.60 | 14.40 | 14.51 | 21,397 | -0.22(-1.49%) |
Dec 16, 2011 | 15.10 | 15.10 | 14.73 | 14.73 | 4,529 | -0.22(-1.46%) |
Dec 15, 2011 | 14.96 | 15.27 | 14.86 | 14.95 | 13,754 | -0.01(-0.06%) |
Dec 14, 2011 | 15.32 | 15.49 | 14.96 | 14.96 | 15,076 | -0.36(-2.33%) |
Dec 13, 2011 | 15.39 | 15.54 | 15.31 | 15.31 | 3,948 | -0.08(-0.49%) |
Dec 12, 2011 | 15.38 | 15.39 | 15.38 | 15.39 | 842 | -0.01(-0.09%) |
Dec 09, 2011 | 15.21 | 15.95 | 15.21 | 15.40 | 3,732 | +0.19(+1.24%) |
Dec 08, 2011 | 15.21 | 15.31 | 15.21 | 15.21 | 7,798 | -0.00(-0.02%) |
Dec 07, 2011 | 15.32 | 15.46 | 15.22 | 15.22 | 18,957 | -0.19(-1.20%) |
Dec 06, 2011 | 15.46 | 15.62 | 15.32 | 15.40 | 9,856 | -0.17(-1.07%) |
Dec 05, 2011 | 15.69 | 15.69 | 15.49 | 15.57 | 5,708 | -0.16(-0.99%) |
Dec 02, 2011 | 15.59 | 15.76 | 15.36 | 15.72 | 5,826 | +0.32(+2.09%) |
Dec 01, 2011 | 15.35 | 15.58 | 15.35 | 15.40 | 8,034 | -0.09(-0.58%) |
Nov 30, 2011 | 15.88 | 15.95 | 15.47 | 15.49 | 16,688 | -0.21(-1.36%) |
Nov 29, 2011 | 15.94 | 15.94 | 15.70 | 15.70 | 6,607 | -0.31(-1.95%) |
Nov 28, 2011 | 15.99 | 16.02 | 15.79 | 16.02 | 16,921 | +0.14(+0.88%) |
Nov 25, 2011 | 15.87 | 15.93 | 15.86 | 15.88 | 4,365 | +0.08(+0.50%) |
Nov 23, 2011 | 15.57 | 15.93 | 15.57 | 15.80 | 11,075 | +0.23(+1.45%) |
Nov 22, 2011 | 15.56 | 15.57 | 15.46 | 15.57 | 4,803 | +0.02(+0.11%) |
Nov 21, 2011 | 15.47 | 15.56 | 15.31 | 15.56 | 10,965 | -0.01(-0.05%) |
Nov 18, 2011 | 15.46 | 15.57 | 15.46 | 15.56 | 3,687 | +0.16(+1.06%) |
Nov 17, 2011 | 15.41 | 15.45 | 15.25 | 15.40 | 8,117 | +0.00(+0.02%) |
Nov 16, 2011 | 15.45 | 15.45 | 15.26 | 15.40 | 6,498 | +0.07(+0.43%) |
Nov 15, 2011 | 15.44 | 15.45 | 15.28 | 15.33 | 10,018 | -0.03(-0.20%) |
Nov 14, 2011 | 15.47 | 15.57 | 15.31 | 15.36 | 7,151 | -0.04(-0.23%) |
Nov 11, 2011 | 15.29 | 15.50 | 15.22 | 15.40 | 11,177 | +0.06(+0.39%) |
Nov 10, 2011 | 15.40 | 15.40 | 15.18 | 15.34 | 8,185 | -0.24(-1.52%) |
Nov 09, 2011 | 15.48 | 15.57 | 15.41 | 15.57 | 11,346 | +0.07(+0.48%) |
Nov 08, 2011 | 15.70 | 15.79 | 15.50 | 15.50 | 8,447 | -0.34(-2.14%) |
Nov 07, 2011 | 15.89 | 15.89 | 15.46 | 15.84 | 9,066 | +0.13(+0.83%) |
Nov 04, 2011 | 15.57 | 15.76 | 15.39 | 15.71 | 6,656 | +0.16(+1.02%) |
Nov 03, 2011 | 15.57 | 15.57 | 15.38 | 15.55 | 12,160 | +0.23(+1.49%) |
Nov 02, 2011 | 15.33 | 15.33 | 15.32 | 15.32 | 791 | -0.13(-0.82%) |
Nov 01, 2011 | 15.85 | 15.85 | 15.22 | 15.45 | 15,031 | -0.25(-1.60%) |
Oct 31, 2011 | 15.93 | 15.93 | 15.48 | 15.70 | 15,144 | -0.23(-1.42%) |
Oct 28, 2011 | 15.37 | 15.93 | 15.37 | 15.93 | 4,803 | +0.40(+2.55%) |
Oct 27, 2011 | 15.54 | 15.56 | 15.09 | 15.53 | 5,989 | +0.07(+0.47%) |
Oct 26, 2011 | 14.79 | 15.51 | 14.79 | 15.46 | 11,822 | +0.69(+4.68%) |
Oct 25, 2011 | 14.54 | 14.92 | 14.54 | 14.77 | 9,814 | -0.28(-1.87%) |
Oct 24, 2011 | 14.85 | 15.10 | 14.85 | 15.05 | 17,268 | -0.02(-0.16%) |
Oct 21, 2011 | 14.63 | 15.07 | 14.63 | 15.07 | 5,085 | +0.22(+1.47%) |
Oct 20, 2011 | 14.70 | 14.87 | 14.57 | 14.86 | 9,103 | -0.05(-0.35%) |
Oct 19, 2011 | 14.87 | 15.01 | 14.83 | 14.91 | 5,824 | +0.04(+0.26%) |
Oct 18, 2011 | 14.77 | 14.87 | 14.77 | 14.87 | 2,889 | +0.15(+1.01%) |
Oct 17, 2011 | 14.73 | 14.90 | 14.68 | 14.72 | 10,952 | -0.26(-1.72%) |
Oct 14, 2011 | 15.32 | 15.32 | 14.97 | 14.98 | 2,824 | -0.14(-0.93%) |
Oct 13, 2011 | 15.12 | 15.12 | 15.12 | 15.12 | 995 | +0.04(+0.23%) |
Oct 12, 2011 | 15.06 | 15.12 | 15.06 | 15.08 | 1,689 | -0.02(-0.12%) |
Oct 11, 2011 | 15.12 | 15.25 | 15.10 | 15.10 | 3,062 | -0.15(-0.97%) |
Oct 10, 2011 | 15.15 | 15.47 | 14.66 | 15.25 | 12,888 | +0.13(+0.86%) |
Oct 07, 2011 | 14.86 | 15.21 | 14.84 | 15.12 | 9,251 | +0.12(+0.80%) |
Oct 06, 2011 | 15.12 | 15.30 | 14.32 | 15.00 | 10,238 | +0.68(+4.76%) |
Oct 05, 2011 | 14.38 | 15.16 | 13.80 | 14.32 | 18,045 | -0.01(-0.07%) |
Oct 04, 2011 | 14.72 | 14.72 | 13.71 | 14.33 | 37,836 | -0.56(-3.78%) |