Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.37 | 14.55 | 14.34 | 14.38 | 7,845 | +0.01(+0.07%) |
Dec 29, 2011 | 14.69 | 14.72 | 14.37 | 14.37 | 9,914 | -0.18(-1.24%) |
Dec 28, 2011 | 14.87 | 14.87 | 14.54 | 14.55 | 6,512 | -0.28(-1.88%) |
Dec 27, 2011 | 14.81 | 14.93 | 14.70 | 14.83 | 10,840 | -0.06(-0.38%) |
Dec 23, 2011 | 14.70 | 14.88 | 14.70 | 14.88 | 3,460 | +0.26(+1.79%) |
Dec 21, 2011 | 14.67 | 14.81 | 14.49 | 14.62 | 24,000 | +0.13(+0.91%) |
Dec 20, 2011 | 14.51 | 14.67 | 14.49 | 14.49 | 23,558 | -0.09(-0.61%) |
Dec 19, 2011 | 14.62 | 14.67 | 14.47 | 14.58 | 21,300 | -0.22(-1.49%) |
Dec 16, 2011 | 15.17 | 15.17 | 14.80 | 14.80 | 4,508 | -0.22(-1.46%) |
Dec 15, 2011 | 15.03 | 15.34 | 14.93 | 15.02 | 13,691 | -0.01(-0.06%) |
Dec 14, 2011 | 15.39 | 15.56 | 15.03 | 15.03 | 15,007 | -0.36(-2.33%) |
Dec 13, 2011 | 15.46 | 15.62 | 15.38 | 15.38 | 3,930 | -0.08(-0.49%) |
Dec 12, 2011 | 15.45 | 15.46 | 15.45 | 15.46 | 838 | -0.01(-0.09%) |
Dec 09, 2011 | 15.28 | 16.02 | 15.28 | 15.47 | 3,714 | +0.19(+1.24%) |
Dec 08, 2011 | 15.28 | 15.38 | 15.28 | 15.28 | 7,762 | -0.00(-0.02%) |
Dec 07, 2011 | 15.39 | 15.53 | 15.29 | 15.29 | 18,870 | -0.19(-1.20%) |
Dec 06, 2011 | 15.53 | 15.69 | 15.39 | 15.47 | 9,811 | -0.17(-1.07%) |
Dec 05, 2011 | 15.77 | 15.77 | 15.56 | 15.64 | 5,682 | -0.16(-0.99%) |
Dec 02, 2011 | 15.66 | 15.83 | 15.43 | 15.80 | 5,800 | +0.32(+2.09%) |
Dec 01, 2011 | 15.42 | 15.65 | 15.42 | 15.47 | 7,997 | -0.09(-0.58%) |
Nov 30, 2011 | 15.96 | 16.02 | 15.54 | 15.56 | 16,612 | -0.21(-1.36%) |
Nov 29, 2011 | 16.01 | 16.01 | 15.78 | 15.78 | 6,577 | -0.31(-1.95%) |
Nov 28, 2011 | 16.06 | 16.10 | 15.86 | 16.09 | 16,844 | +0.14(+0.88%) |
Nov 25, 2011 | 15.94 | 16.00 | 15.94 | 15.95 | 4,345 | +0.08(+0.50%) |
Nov 23, 2011 | 15.64 | 16.00 | 15.64 | 15.87 | 11,024 | +0.23(+1.45%) |
Nov 22, 2011 | 15.63 | 15.64 | 15.53 | 15.64 | 4,781 | +0.02(+0.11%) |
Nov 21, 2011 | 15.54 | 15.63 | 15.38 | 15.63 | 10,915 | -0.01(-0.05%) |
Nov 18, 2011 | 15.53 | 15.64 | 15.53 | 15.63 | 3,670 | +0.16(+1.06%) |
Nov 17, 2011 | 15.48 | 15.52 | 15.32 | 15.47 | 8,080 | +0.00(+0.02%) |
Nov 16, 2011 | 15.52 | 15.52 | 15.33 | 15.47 | 6,468 | +0.07(+0.43%) |
Nov 15, 2011 | 15.51 | 15.52 | 15.35 | 15.40 | 9,972 | -0.03(-0.20%) |
Nov 14, 2011 | 15.54 | 15.64 | 15.38 | 15.43 | 7,118 | -0.04(-0.23%) |
Nov 11, 2011 | 15.36 | 15.57 | 15.29 | 15.47 | 11,126 | +0.06(+0.39%) |
Nov 10, 2011 | 15.47 | 15.47 | 15.25 | 15.41 | 8,147 | -0.24(-1.52%) |
Nov 09, 2011 | 15.55 | 15.64 | 15.48 | 15.64 | 11,294 | +0.07(+0.48%) |
Nov 08, 2011 | 15.77 | 15.87 | 15.57 | 15.57 | 8,409 | -0.34(-2.14%) |
Nov 07, 2011 | 15.96 | 15.96 | 15.53 | 15.91 | 9,025 | +0.13(+0.83%) |
Nov 04, 2011 | 15.64 | 15.83 | 15.46 | 15.78 | 6,626 | +0.16(+1.02%) |
Nov 03, 2011 | 15.64 | 15.64 | 15.45 | 15.62 | 12,104 | +0.23(+1.49%) |
Nov 02, 2011 | 15.40 | 15.40 | 15.39 | 15.39 | 787 | -0.13(-0.82%) |
Nov 01, 2011 | 15.92 | 15.92 | 15.29 | 15.52 | 14,962 | -0.25(-1.60%) |
Oct 31, 2011 | 16.00 | 16.00 | 15.56 | 15.77 | 15,074 | -0.23(-1.42%) |
Oct 28, 2011 | 15.44 | 16.00 | 15.44 | 16.00 | 4,781 | +0.40(+2.55%) |
Oct 27, 2011 | 15.61 | 15.63 | 15.16 | 15.60 | 5,962 | +0.07(+0.46%) |
Oct 26, 2011 | 14.85 | 15.58 | 14.85 | 15.53 | 11,768 | +0.69(+4.68%) |
Oct 25, 2011 | 14.61 | 14.99 | 14.61 | 14.84 | 9,769 | -0.28(-1.87%) |
Oct 24, 2011 | 14.92 | 15.17 | 14.92 | 15.12 | 17,189 | -0.02(-0.16%) |
Oct 21, 2011 | 14.69 | 15.14 | 14.69 | 15.14 | 5,061 | +0.22(+1.47%) |
Oct 20, 2011 | 14.77 | 14.94 | 14.63 | 14.92 | 9,061 | -0.05(-0.35%) |
Oct 19, 2011 | 14.93 | 15.07 | 14.89 | 14.98 | 5,797 | +0.04(+0.26%) |
Oct 18, 2011 | 14.84 | 14.94 | 14.84 | 14.94 | 2,876 | +0.15(+1.01%) |
Oct 17, 2011 | 14.80 | 14.97 | 14.75 | 14.79 | 10,901 | -0.26(-1.72%) |
Oct 14, 2011 | 15.39 | 15.39 | 15.04 | 15.05 | 2,811 | -0.14(-0.93%) |
Oct 13, 2011 | 15.19 | 15.19 | 15.19 | 15.19 | 990 | +0.04(+0.23%) |
Oct 12, 2011 | 15.13 | 15.19 | 15.13 | 15.15 | 1,681 | -0.02(-0.12%) |
Oct 11, 2011 | 15.19 | 15.32 | 15.17 | 15.17 | 3,048 | -0.15(-0.97%) |
Oct 10, 2011 | 15.22 | 15.54 | 14.73 | 15.32 | 12,829 | +0.13(+0.86%) |
Oct 07, 2011 | 14.92 | 15.28 | 14.91 | 15.19 | 9,209 | +0.12(+0.80%) |
Oct 06, 2011 | 15.19 | 15.37 | 14.38 | 15.07 | 10,191 | +0.69(+4.76%) |
Oct 05, 2011 | 14.45 | 15.23 | 13.86 | 14.38 | 17,962 | -0.01(-0.07%) |
Oct 04, 2011 | 14.79 | 14.79 | 13.77 | 14.39 | 37,662 | -0.57(-3.78%) |