Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.57 | 15.64 | 14.81 | 15.34 | 201,422 | +0.51(+3.44%) |
Dec 29, 2011 | 14.45 | 15.04 | 14.45 | 14.83 | 1,094,329 | +0.42(+2.91%) |
Dec 28, 2011 | 15.28 | 15.39 | 14.35 | 14.41 | 200,448 | -1.00(-6.49%) |
Dec 27, 2011 | 15.19 | 15.75 | 14.85 | 15.41 | 115,509 | +0.11(+0.72%) |
Dec 23, 2011 | 15.71 | 15.96 | 15.17 | 15.30 | 195,490 | -0.48(-3.04%) |
Dec 21, 2011 | 14.87 | 15.79 | 14.32 | 15.78 | 209,435 | +0.88(+5.91%) |
Dec 20, 2011 | 14.70 | 15.07 | 14.66 | 14.90 | 248,946 | +0.62(+4.34%) |
Dec 19, 2011 | 14.60 | 15.09 | 14.02 | 14.28 | 230,333 | -0.17(-1.18%) |
Dec 16, 2011 | 14.91 | 15.36 | 14.34 | 14.45 | 1,042,575 | -0.29(-1.97%) |
Dec 15, 2011 | 14.90 | 14.92 | 14.49 | 14.74 | 161,031 | +0.07(+0.48%) |
Dec 14, 2011 | 14.88 | 16.53 | 14.60 | 14.67 | 266,853 | -0.38(-2.52%) |
Dec 13, 2011 | 15.46 | 15.69 | 14.98 | 15.05 | 255,684 | -0.58(-3.71%) |
Dec 12, 2011 | 15.68 | 15.76 | 15.36 | 15.63 | 160,114 | -0.23(-1.45%) |
Dec 09, 2011 | 15.35 | 16.03 | 13.64 | 15.86 | 210,348 | +0.60(+3.93%) |
Dec 08, 2011 | 15.77 | 15.79 | 15.15 | 15.26 | 495,398 | -0.75(-4.68%) |
Dec 07, 2011 | 15.80 | 16.06 | 15.49 | 16.01 | 250,095 | +0.03(+0.19%) |
Dec 06, 2011 | 15.58 | 16.00 | 15.58 | 15.98 | 276,446 | +0.41(+2.63%) |
Dec 05, 2011 | 15.63 | 15.73 | 15.44 | 15.57 | 263,252 | +0.31(+2.03%) |
Dec 02, 2011 | 15.41 | 15.65 | 15.06 | 15.26 | 207,266 | +0.11(+0.73%) |
Dec 01, 2011 | 15.06 | 15.45 | 14.75 | 15.15 | 254,826 | -0.01(-0.07%) |
Nov 30, 2011 | 13.84 | 15.16 | 13.84 | 15.16 | 638,487 | +1.82(+13.64%) |
Nov 29, 2011 | 13.65 | 13.65 | 13.18 | 13.34 | 193,604 | -0.35(-2.56%) |
Nov 28, 2011 | 13.70 | 14.26 | 13.35 | 13.69 | 365,968 | +0.38(+2.85%) |
Nov 25, 2011 | 13.56 | 13.90 | 13.29 | 13.31 | 289,305 | -0.37(-2.70%) |
Nov 23, 2011 | 14.22 | 14.27 | 13.63 | 13.68 | 322,726 | -0.65(-4.54%) |
Nov 22, 2011 | 15.13 | 15.29 | 14.25 | 14.33 | 373,245 | -0.86(-5.66%) |
Nov 21, 2011 | 15.33 | 15.58 | 15.02 | 15.19 | 141,268 | -0.38(-2.44%) |
Nov 18, 2011 | 15.30 | 15.63 | 15.30 | 15.57 | 181,945 | +0.27(+1.76%) |
Nov 17, 2011 | 14.76 | 15.57 | 14.76 | 15.30 | 328,935 | -0.12(-0.78%) |
Nov 16, 2011 | 15.38 | 15.89 | 15.23 | 15.42 | 158,091 | -0.21(-1.34%) |
Nov 15, 2011 | 15.07 | 15.72 | 14.91 | 15.63 | 121,885 | +0.44(+2.90%) |
Nov 14, 2011 | 15.58 | 15.75 | 15.04 | 15.19 | 213,061 | -0.53(-3.37%) |
Nov 11, 2011 | 15.17 | 15.86 | 15.15 | 15.72 | 159,632 | +0.64(+4.24%) |
Nov 10, 2011 | 15.29 | 15.34 | 14.94 | 15.08 | 130,939 | +0.01(+0.07%) |
Nov 09, 2011 | 15.69 | 15.81 | 15.04 | 15.07 | 313,306 | -1.05(-6.51%) |
Nov 08, 2011 | 16.07 | 16.22 | 15.62 | 16.12 | 178,092 | +0.13(+0.81%) |
Nov 07, 2011 | 16.00 | 16.17 | 15.37 | 15.99 | 178,406 | +0.17(+1.07%) |
Nov 04, 2011 | 15.76 | 15.98 | 15.50 | 15.82 | 149,148 | -0.05(-0.32%) |
Nov 03, 2011 | 15.83 | 15.99 | 15.45 | 15.87 | 333,762 | +0.33(+2.12%) |
Nov 02, 2011 | 15.00 | 15.68 | 15.00 | 15.54 | 522,781 | +1.19(+8.29%) |
Nov 01, 2011 | 14.85 | 14.92 | 14.18 | 14.35 | 317,000 | -0.44(-2.97%) |
Oct 31, 2011 | 15.34 | 16.08 | 14.78 | 14.79 | 321,200 | -0.78(-5.01%) |
Oct 28, 2011 | 15.90 | 15.98 | 15.00 | 15.57 | 399,919 | -0.40(-2.50%) |
Oct 27, 2011 | 14.00 | 16.34 | 14.00 | 15.97 | 489,046 | +1.08(+7.25%) |