Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.59 | 16.67 | 16.43 | 16.44 | 217,820 | -0.16(-0.98%) |
Dec 29, 2011 | 16.37 | 16.65 | 16.20 | 16.60 | 176,953 | +0.30(+1.85%) |
Dec 28, 2011 | 16.74 | 16.75 | 16.25 | 16.30 | 327,012 | -0.48(-2.85%) |
Dec 27, 2011 | 16.41 | 16.81 | 16.25 | 16.78 | 203,265 | +0.32(+1.92%) |
Dec 23, 2011 | 16.42 | 16.55 | 16.42 | 16.46 | 121,345 | +0.00(+0.00%) |
Dec 21, 2011 | 16.25 | 16.50 | 16.09 | 16.46 | 638,523 | +0.13(+0.77%) |
Dec 20, 2011 | 15.81 | 16.38 | 15.75 | 16.33 | 484,482 | +0.88(+5.72%) |
Dec 19, 2011 | 15.94 | 16.33 | 15.42 | 15.45 | 413,754 | -0.15(-0.99%) |
Dec 16, 2011 | 15.73 | 15.92 | 15.44 | 15.61 | 1,013,642 | -0.06(-0.38%) |
Dec 15, 2011 | 15.59 | 15.72 | 15.48 | 15.66 | 286,079 | +0.32(+2.06%) |
Dec 14, 2011 | 15.44 | 15.55 | 15.33 | 15.35 | 278,553 | -0.18(-1.17%) |
Dec 13, 2011 | 15.98 | 16.20 | 15.47 | 15.53 | 334,805 | -0.36(-2.25%) |
Dec 12, 2011 | 15.87 | 15.93 | 15.64 | 15.89 | 261,588 | -0.16(-1.00%) |
Dec 09, 2011 | 15.59 | 16.25 | 15.57 | 16.05 | 364,800 | +0.50(+3.24%) |
Dec 08, 2011 | 16.14 | 16.25 | 15.50 | 15.54 | 311,252 | -0.77(-4.70%) |
Dec 07, 2011 | 16.19 | 16.38 | 15.95 | 16.31 | 202,969 | +0.08(+0.49%) |
Dec 06, 2011 | 16.26 | 16.39 | 16.10 | 16.23 | 329,675 | -0.05(-0.31%) |
Dec 05, 2011 | 16.30 | 16.46 | 16.13 | 16.28 | 387,704 | +0.25(+1.55%) |
Dec 02, 2011 | 16.41 | 16.49 | 15.99 | 16.03 | 460,435 | -0.18(-1.08%) |
Dec 01, 2011 | 16.54 | 16.62 | 16.17 | 16.21 | 563,529 | -0.38(-2.29%) |
Nov 30, 2011 | 16.54 | 16.62 | 15.84 | 16.59 | 838,274 | +1.28(+8.34%) |
Nov 29, 2011 | 16.38 | 16.39 | 15.03 | 15.31 | 740,576 | -0.12(-0.76%) |
Nov 28, 2011 | 14.75 | 15.48 | 14.57 | 15.43 | 669,639 | +1.12(+7.86%) |
Nov 25, 2011 | 14.44 | 14.65 | 14.30 | 14.30 | 131,596 | -0.20(-1.36%) |
Nov 23, 2011 | 14.76 | 14.86 | 14.44 | 14.50 | 316,610 | -0.39(-2.65%) |
Nov 22, 2011 | 15.18 | 15.30 | 14.79 | 14.89 | 279,850 | -0.28(-1.83%) |
Nov 21, 2011 | 15.24 | 15.33 | 14.96 | 15.17 | 381,575 | -0.31(-2.03%) |
Nov 18, 2011 | 15.33 | 15.57 | 15.19 | 15.49 | 322,614 | +0.16(+1.05%) |
Nov 17, 2011 | 15.65 | 15.65 | 15.25 | 15.33 | 331,154 | -0.29(-1.87%) |
Nov 16, 2011 | 15.83 | 16.14 | 15.60 | 15.62 | 391,842 | -0.37(-2.33%) |
Nov 15, 2011 | 15.67 | 16.13 | 15.65 | 15.99 | 515,246 | +0.29(+1.86%) |
Nov 14, 2011 | 15.60 | 15.75 | 15.46 | 15.70 | 411,244 | +0.01(+0.05%) |
Nov 11, 2011 | 15.41 | 15.71 | 15.35 | 15.69 | 258,716 | +0.45(+2.97%) |
Nov 10, 2011 | 15.24 | 15.41 | 15.01 | 15.24 | 288,073 | +0.23(+1.51%) |
Nov 09, 2011 | 15.68 | 15.71 | 15.00 | 15.01 | 402,180 | -0.99(-6.20%) |
Nov 08, 2011 | 16.03 | 16.09 | 15.70 | 16.00 | 364,500 | +0.05(+0.32%) |
Nov 07, 2011 | 15.79 | 16.05 | 15.57 | 15.95 | 453,427 | +0.17(+1.06%) |
Nov 04, 2011 | 15.45 | 15.79 | 15.45 | 15.79 | 402,947 | +0.17(+1.08%) |
Nov 03, 2011 | 15.24 | 15.73 | 15.12 | 15.62 | 535,847 | +0.56(+3.73%) |
Nov 02, 2011 | 14.94 | 15.08 | 14.76 | 15.06 | 287,471 | +0.33(+2.23%) |
Nov 01, 2011 | 14.96 | 15.35 | 14.67 | 14.73 | 373,036 | -0.68(-4.41%) |
Oct 31, 2011 | 15.53 | 15.72 | 15.40 | 15.41 | 225,234 | -0.44(-2.76%) |
Oct 28, 2011 | 15.76 | 16.05 | 15.70 | 15.84 | 435,666 | +0.08(+0.51%) |
Oct 27, 2011 | 15.76 | 15.95 | 15.66 | 15.76 | 733,683 | +0.43(+2.81%) |
Oct 26, 2011 | 15.27 | 15.44 | 14.81 | 15.33 | 354,677 | +0.28(+1.89%) |
Oct 25, 2011 | 15.45 | 15.46 | 15.03 | 15.05 | 344,595 | -0.47(-3.01%) |
Oct 24, 2011 | 15.30 | 15.69 | 15.30 | 15.52 | 556,754 | +0.31(+2.02%) |
Oct 21, 2011 | 14.71 | 15.26 | 14.61 | 15.21 | 786,960 | +0.69(+4.78%) |
Oct 20, 2011 | 14.32 | 14.59 | 14.18 | 14.52 | 224,150 | +0.22(+1.53%) |
Oct 19, 2011 | 14.72 | 14.78 | 14.18 | 14.30 | 416,682 | -0.42(-2.83%) |
Oct 18, 2011 | 14.38 | 14.88 | 14.24 | 14.71 | 413,858 | +0.40(+2.80%) |
Oct 17, 2011 | 14.91 | 14.98 | 14.26 | 14.31 | 388,874 | -0.63(-4.20%) |
Oct 14, 2011 | 14.57 | 14.98 | 14.55 | 14.94 | 551,509 | +0.47(+3.28%) |
Oct 13, 2011 | 14.33 | 14.48 | 14.13 | 14.46 | 327,392 | +0.07(+0.46%) |
Oct 12, 2011 | 14.12 | 14.49 | 14.12 | 14.40 | 382,140 | +0.35(+2.49%) |
Oct 11, 2011 | 13.81 | 14.11 | 13.79 | 14.05 | 317,428 | +0.20(+1.42%) |
Oct 10, 2011 | 13.54 | 13.87 | 13.33 | 13.85 | 434,441 | +0.52(+3.89%) |
Oct 07, 2011 | 13.73 | 13.88 | 13.29 | 13.33 | 298,041 | -0.39(-2.82%) |
Oct 06, 2011 | 13.40 | 13.73 | 13.40 | 13.72 | 423,726 | +0.48(+3.64%) |
Oct 05, 2011 | 13.24 | 13.34 | 13.06 | 13.24 | 416,593 | -0.01(-0.11%) |
Oct 04, 2011 | 12.61 | 13.29 | 12.48 | 13.25 | 676,104 | +0.55(+4.37%) |