Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.33 | 14.51 | 14.30 | 14.34 | 7,865 | +0.01(+0.08%) |
Dec 29, 2011 | 14.65 | 14.68 | 14.33 | 14.33 | 9,939 | -0.18(-1.24%) |
Dec 28, 2011 | 14.83 | 14.83 | 14.50 | 14.51 | 6,528 | -0.28(-1.88%) |
Dec 27, 2011 | 14.77 | 14.89 | 14.66 | 14.79 | 10,867 | -0.06(-0.38%) |
Dec 23, 2011 | 14.67 | 14.84 | 14.67 | 14.84 | 3,469 | +0.26(+1.79%) |
Dec 21, 2011 | 14.63 | 14.77 | 14.45 | 14.58 | 24,060 | +0.13(+0.91%) |
Dec 20, 2011 | 14.47 | 14.63 | 14.45 | 14.45 | 23,618 | -0.09(-0.61%) |
Dec 19, 2011 | 14.59 | 14.63 | 14.43 | 14.54 | 21,353 | -0.22(-1.49%) |
Dec 16, 2011 | 15.13 | 15.13 | 14.76 | 14.76 | 4,520 | -0.22(-1.46%) |
Dec 15, 2011 | 14.99 | 15.31 | 14.89 | 14.98 | 13,725 | -0.01(-0.06%) |
Dec 14, 2011 | 15.35 | 15.52 | 14.99 | 14.99 | 15,045 | -0.36(-2.33%) |
Dec 13, 2011 | 15.42 | 15.58 | 15.34 | 15.34 | 3,940 | -0.08(-0.49%) |
Dec 12, 2011 | 15.42 | 15.42 | 15.42 | 15.42 | 840 | -0.01(-0.09%) |
Dec 09, 2011 | 15.24 | 15.98 | 15.24 | 15.43 | 3,724 | +0.19(+1.24%) |
Dec 08, 2011 | 15.24 | 15.34 | 15.24 | 15.24 | 7,782 | -0.00(-0.02%) |
Dec 07, 2011 | 15.35 | 15.49 | 15.25 | 15.25 | 18,918 | -0.19(-1.20%) |
Dec 06, 2011 | 15.49 | 15.65 | 15.35 | 15.43 | 9,836 | -0.17(-1.07%) |
Dec 05, 2011 | 15.73 | 15.73 | 15.52 | 15.60 | 5,697 | -0.16(-0.99%) |
Dec 02, 2011 | 15.62 | 15.79 | 15.39 | 15.76 | 5,814 | +0.32(+2.09%) |
Dec 01, 2011 | 15.38 | 15.61 | 15.38 | 15.43 | 8,017 | -0.09(-0.58%) |
Nov 30, 2011 | 15.92 | 15.98 | 15.50 | 15.52 | 16,654 | -0.21(-1.36%) |
Nov 29, 2011 | 15.97 | 15.97 | 15.74 | 15.74 | 6,593 | -0.31(-1.95%) |
Nov 28, 2011 | 16.02 | 16.06 | 15.82 | 16.05 | 16,886 | +0.14(+0.88%) |
Nov 25, 2011 | 15.90 | 15.96 | 15.90 | 15.91 | 4,356 | +0.08(+0.50%) |
Nov 23, 2011 | 15.61 | 15.96 | 15.61 | 15.83 | 11,052 | +0.23(+1.45%) |
Nov 22, 2011 | 15.59 | 15.61 | 15.50 | 15.61 | 4,793 | +0.02(+0.11%) |
Nov 21, 2011 | 15.50 | 15.59 | 15.34 | 15.59 | 10,942 | -0.01(-0.05%) |
Nov 18, 2011 | 15.49 | 15.61 | 15.49 | 15.59 | 3,679 | +0.16(+1.06%) |
Nov 17, 2011 | 15.45 | 15.48 | 15.29 | 15.43 | 8,100 | +0.00(+0.02%) |
Nov 16, 2011 | 15.48 | 15.48 | 15.29 | 15.43 | 6,485 | +0.07(+0.43%) |
Nov 15, 2011 | 15.47 | 15.48 | 15.31 | 15.36 | 9,998 | -0.03(-0.20%) |
Nov 14, 2011 | 15.50 | 15.60 | 15.34 | 15.39 | 7,136 | -0.04(-0.23%) |
Nov 11, 2011 | 15.32 | 15.53 | 15.26 | 15.43 | 11,154 | +0.06(+0.39%) |
Nov 10, 2011 | 15.43 | 15.43 | 15.21 | 15.37 | 8,168 | -0.24(-1.52%) |
Nov 09, 2011 | 15.51 | 15.61 | 15.45 | 15.61 | 11,323 | +0.07(+0.48%) |
Nov 08, 2011 | 15.73 | 15.83 | 15.53 | 15.53 | 8,430 | -0.34(-2.14%) |
Nov 07, 2011 | 15.92 | 15.92 | 15.49 | 15.87 | 9,047 | +0.13(+0.83%) |
Nov 04, 2011 | 15.61 | 15.79 | 15.42 | 15.74 | 6,642 | +0.16(+1.02%) |
Nov 03, 2011 | 15.60 | 15.61 | 15.41 | 15.58 | 12,135 | +0.23(+1.49%) |
Nov 02, 2011 | 15.36 | 15.36 | 15.35 | 15.35 | 789 | -0.13(-0.82%) |
Nov 01, 2011 | 15.88 | 15.88 | 15.25 | 15.48 | 15,000 | -0.25(-1.60%) |
Oct 31, 2011 | 15.96 | 15.96 | 15.52 | 15.73 | 15,112 | -0.23(-1.42%) |
Oct 28, 2011 | 15.40 | 15.96 | 15.40 | 15.96 | 4,793 | +0.40(+2.55%) |
Oct 27, 2011 | 15.57 | 15.59 | 15.12 | 15.56 | 5,977 | +0.07(+0.47%) |
Oct 26, 2011 | 14.82 | 15.55 | 14.82 | 15.49 | 11,798 | +0.69(+4.68%) |
Oct 25, 2011 | 14.57 | 14.95 | 14.57 | 14.80 | 9,794 | -0.28(-1.87%) |
Oct 24, 2011 | 14.88 | 15.13 | 14.88 | 15.08 | 17,233 | -0.02(-0.16%) |
Oct 21, 2011 | 14.66 | 15.10 | 14.66 | 15.10 | 5,074 | +0.22(+1.47%) |
Oct 20, 2011 | 14.73 | 14.90 | 14.60 | 14.89 | 9,084 | -0.05(-0.35%) |
Oct 19, 2011 | 14.90 | 15.04 | 14.86 | 14.94 | 5,812 | +0.04(+0.26%) |
Oct 18, 2011 | 14.80 | 14.90 | 14.80 | 14.90 | 2,883 | +0.15(+1.01%) |
Oct 17, 2011 | 14.76 | 14.93 | 14.71 | 14.75 | 10,929 | -0.26(-1.72%) |
Oct 14, 2011 | 15.35 | 15.35 | 15.00 | 15.01 | 2,818 | -0.14(-0.93%) |
Oct 13, 2011 | 15.15 | 15.15 | 15.15 | 15.15 | 993 | +0.04(+0.23%) |
Oct 12, 2011 | 15.09 | 15.15 | 15.09 | 15.12 | 1,685 | -0.02(-0.12%) |
Oct 11, 2011 | 15.15 | 15.28 | 15.13 | 15.13 | 3,056 | -0.15(-0.97%) |
Oct 10, 2011 | 15.19 | 15.50 | 14.69 | 15.28 | 12,862 | +0.13(+0.86%) |
Oct 07, 2011 | 14.89 | 15.24 | 14.87 | 15.15 | 9,232 | +0.12(+0.80%) |
Oct 06, 2011 | 15.15 | 15.33 | 14.35 | 15.03 | 10,217 | +0.68(+4.76%) |
Oct 05, 2011 | 14.41 | 15.19 | 13.83 | 14.35 | 18,007 | -0.01(-0.07%) |
Oct 04, 2011 | 14.75 | 14.75 | 13.74 | 14.36 | 37,758 | -0.56(-3.78%) |