Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.16 | 15.21 | 15.12 | 15.13 | 145,620 | -0.04(-0.25%) |
Dec 29, 2011 | 14.99 | 15.17 | 14.99 | 15.16 | 171,316 | +0.15(+0.97%) |
Dec 28, 2011 | 14.93 | 15.06 | 14.93 | 15.02 | 202,456 | +0.01(+0.08%) |
Dec 27, 2011 | 14.93 | 15.07 | 14.92 | 15.01 | 220,865 | +0.03(+0.21%) |
Dec 23, 2011 | 14.99 | 15.06 | 14.93 | 14.97 | 193,373 | +0.08(+0.55%) |
Dec 21, 2011 | 14.87 | 14.93 | 14.77 | 14.89 | 215,090 | -0.04(-0.28%) |
Dec 20, 2011 | 14.73 | 14.93 | 14.73 | 14.93 | 302,566 | +0.23(+1.53%) |
Dec 19, 2011 | 14.72 | 14.91 | 14.57 | 14.71 | 433,227 | +0.05(+0.35%) |
Dec 16, 2011 | 14.82 | 15.02 | 14.66 | 14.66 | 236,898 | -0.29(-1.93%) |
Dec 15, 2011 | 14.80 | 15.00 | 14.78 | 14.95 | 214,668 | +0.16(+1.05%) |
Dec 14, 2011 | 14.74 | 14.87 | 14.71 | 14.79 | 156,910 | -0.12(-0.83%) |
Dec 13, 2011 | 15.01 | 15.12 | 14.82 | 14.91 | 147,880 | -0.10(-0.63%) |
Dec 12, 2011 | 14.94 | 15.04 | 14.88 | 15.01 | 184,393 | -0.02(-0.11%) |
Dec 09, 2011 | 14.97 | 15.04 | 14.87 | 15.03 | 157,272 | +0.12(+0.81%) |
Dec 08, 2011 | 15.04 | 15.07 | 14.89 | 14.90 | 177,982 | -0.19(-1.26%) |
Dec 07, 2011 | 15.15 | 15.16 | 14.97 | 15.10 | 168,250 | -0.03(-0.17%) |
Dec 06, 2011 | 15.05 | 15.15 | 14.96 | 15.12 | 182,879 | +0.16(+1.04%) |
Dec 05, 2011 | 14.98 | 15.06 | 14.94 | 14.96 | 150,386 | -0.01(-0.04%) |
Dec 02, 2011 | 14.98 | 15.09 | 14.85 | 14.97 | 159,050 | +0.09(+0.60%) |
Dec 01, 2011 | 14.70 | 15.03 | 14.69 | 14.88 | 172,798 | +0.11(+0.73%) |
Nov 30, 2011 | 14.89 | 15.01 | 14.77 | 14.77 | 232,313 | +0.00(+0.00%) |
Nov 29, 2011 | 14.81 | 14.88 | 14.76 | 14.77 | 142,483 | -0.01(-0.06%) |
Nov 28, 2011 | 14.85 | 14.93 | 14.77 | 14.78 | 175,568 | +0.13(+0.89%) |
Nov 25, 2011 | 14.76 | 14.82 | 14.65 | 14.65 | 41,961 | -0.07(-0.50%) |
Nov 23, 2011 | 15.03 | 15.03 | 14.62 | 14.73 | 150,408 | -0.21(-1.38%) |
Nov 22, 2011 | 15.12 | 15.12 | 14.87 | 14.93 | 164,854 | -0.17(-1.12%) |
Nov 21, 2011 | 14.98 | 15.12 | 14.90 | 15.10 | 209,664 | -0.01(-0.08%) |
Nov 18, 2011 | 15.02 | 15.11 | 14.93 | 15.11 | 165,736 | +0.21(+1.43%) |
Nov 17, 2011 | 14.93 | 14.98 | 14.77 | 14.90 | 181,381 | +0.10(+0.67%) |
Nov 16, 2011 | 14.86 | 14.96 | 14.78 | 14.80 | 135,259 | -0.09(-0.62%) |
Nov 15, 2011 | 14.85 | 15.00 | 14.82 | 14.89 | 212,704 | -0.11(-0.72%) |
Nov 14, 2011 | 14.85 | 15.08 | 14.81 | 15.00 | 196,590 | +0.15(+1.01%) |
Nov 11, 2011 | 14.98 | 15.02 | 14.69 | 14.85 | 276,817 | -0.03(-0.20%) |
Nov 10, 2011 | 15.16 | 15.16 | 14.77 | 14.88 | 236,876 | -0.09(-0.60%) |
Nov 09, 2011 | 14.98 | 15.14 | 14.87 | 14.97 | 360,277 | -0.10(-0.67%) |
Nov 08, 2011 | 15.29 | 15.29 | 14.99 | 15.08 | 292,614 | -0.07(-0.48%) |
Nov 07, 2011 | 15.18 | 15.29 | 14.98 | 15.15 | 205,752 | -0.16(-1.06%) |
Nov 04, 2011 | 15.05 | 15.31 | 15.01 | 15.31 | 258,449 | +0.12(+0.82%) |
Nov 03, 2011 | 15.22 | 15.33 | 15.04 | 15.19 | 229,433 | +0.16(+1.04%) |
Nov 02, 2011 | 15.00 | 15.16 | 14.88 | 15.03 | 221,637 | +0.25(+1.72%) |
Nov 01, 2011 | 14.92 | 15.21 | 14.69 | 14.78 | 293,810 | -0.26(-1.71%) |
Oct 31, 2011 | 15.05 | 15.22 | 14.94 | 15.03 | 307,992 | -0.07(-0.44%) |
Oct 28, 2011 | 15.19 | 15.21 | 15.07 | 15.10 | 252,912 | +0.01(+0.05%) |
Oct 27, 2011 | 15.24 | 15.35 | 15.09 | 15.09 | 553,762 | -0.02(-0.13%) |
Oct 26, 2011 | 15.03 | 15.13 | 14.97 | 15.11 | 241,809 | +0.14(+0.96%) |
Oct 25, 2011 | 15.14 | 15.14 | 14.86 | 14.97 | 357,803 | -0.01(-0.06%) |
Oct 24, 2011 | 15.10 | 15.10 | 14.96 | 14.98 | 333,053 | +0.03(+0.19%) |
Oct 21, 2011 | 14.96 | 15.09 | 14.89 | 14.95 | 267,937 | +0.06(+0.38%) |
Oct 20, 2011 | 14.78 | 14.92 | 14.76 | 14.89 | 265,114 | +0.06(+0.42%) |
Oct 19, 2011 | 14.92 | 14.98 | 14.75 | 14.83 | 287,538 | -0.00(-0.02%) |
Oct 18, 2011 | 14.84 | 14.98 | 14.72 | 14.84 | 274,063 | +0.05(+0.36%) |
Oct 17, 2011 | 14.83 | 14.90 | 14.70 | 14.78 | 358,501 | -0.04(-0.27%) |
Oct 14, 2011 | 14.76 | 14.82 | 14.67 | 14.82 | 208,684 | +0.13(+0.91%) |
Oct 13, 2011 | 14.74 | 14.75 | 14.62 | 14.69 | 291,370 | +0.01(+0.06%) |
Oct 12, 2011 | 14.83 | 14.83 | 14.68 | 14.68 | 180,276 | +0.01(+0.06%) |
Oct 11, 2011 | 14.71 | 14.81 | 14.63 | 14.67 | 238,878 | -0.03(-0.21%) |
Oct 10, 2011 | 14.63 | 14.93 | 14.61 | 14.70 | 294,805 | +0.12(+0.81%) |
Oct 07, 2011 | 14.83 | 14.86 | 14.58 | 14.58 | 128,584 | -0.19(-1.27%) |
Oct 06, 2011 | 14.75 | 14.86 | 14.70 | 14.77 | 236,110 | +0.25(+1.72%) |
Oct 05, 2011 | 14.44 | 14.58 | 14.29 | 14.52 | 216,637 | +0.10(+0.71%) |
Oct 04, 2011 | 14.29 | 14.42 | 13.89 | 14.42 | 377,439 | -0.05(-0.34%) |