Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.60 | 14.99 | 14.60 | 14.60 | 2,157 | +0.06(+0.41%) |
Dec 29, 2011 | 14.92 | 14.92 | 14.49 | 14.54 | 3,271 | -0.21(-1.42%) |
Dec 28, 2011 | 14.42 | 14.76 | 14.36 | 14.75 | 4,245 | -0.48(-3.15%) |
Dec 27, 2011 | 15.40 | 15.40 | 15.23 | 15.23 | 3,061 | +0.03(+0.20%) |
Dec 23, 2011 | 15.08 | 15.50 | 15.08 | 15.20 | 20,305 | +0.88(+6.15%) |
Dec 21, 2011 | 14.30 | 14.80 | 14.30 | 14.32 | 4,036 | +0.02(+0.14%) |
Dec 20, 2011 | 14.40 | 14.96 | 14.20 | 14.30 | 7,626 | +0.19(+1.35%) |
Dec 19, 2011 | 14.48 | 14.48 | 14.11 | 14.11 | 14,047 | -0.52(-3.55%) |
Dec 16, 2011 | 15.27 | 15.28 | 14.63 | 14.63 | 1,965 | +0.41(+2.88%) |
Dec 15, 2011 | 14.26 | 14.82 | 14.22 | 14.22 | 1,867 | -0.23(-1.59%) |
Dec 14, 2011 | 14.61 | 14.75 | 14.45 | 14.45 | 5,344 | -0.64(-4.24%) |
Dec 13, 2011 | 14.83 | 15.09 | 14.68 | 15.09 | 2,340 | +0.17(+1.14%) |
Dec 12, 2011 | 15.60 | 15.60 | 14.92 | 14.92 | 3,078 | -1.35(-8.30%) |
Dec 09, 2011 | 16.12 | 16.33 | 15.66 | 16.27 | 7,978 | +0.09(+0.56%) |
Dec 08, 2011 | 16.18 | 16.18 | 15.57 | 16.18 | 4,872 | -0.12(-0.74%) |
Dec 07, 2011 | 16.30 | 16.30 | 16.30 | 16.30 | 3,672 | -0.15(-0.91%) |
Dec 06, 2011 | 16.37 | 16.92 | 16.37 | 16.45 | 3,941 | +0.17(+1.04%) |
Dec 05, 2011 | 16.87 | 16.87 | 16.28 | 16.28 | 2,255 | -0.18(-1.09%) |
Dec 02, 2011 | 17.22 | 17.22 | 16.46 | 16.46 | 6,278 | -0.59(-3.46%) |
Dec 01, 2011 | 17.10 | 17.43 | 16.95 | 17.05 | 3,222 | +1.43(+9.15%) |
Nov 30, 2011 | 15.44 | 16.04 | 15.44 | 15.62 | 8,363 | -0.13(-0.83%) |
Nov 29, 2011 | 15.74 | 15.96 | 15.74 | 15.75 | 1,512 | -0.16(-1.01%) |
Nov 28, 2011 | 16.22 | 16.44 | 15.91 | 15.91 | 2,609 | +0.69(+4.53%) |
Nov 25, 2011 | 15.30 | 15.36 | 15.22 | 15.22 | 4,807 | +0.27(+1.81%) |
Nov 23, 2011 | 14.62 | 14.95 | 14.44 | 14.95 | 2,115 | -0.09(-0.60%) |
Nov 22, 2011 | 15.38 | 15.38 | 15.00 | 15.04 | 1,411 | -0.07(-0.46%) |
Nov 21, 2011 | 14.72 | 15.11 | 14.58 | 15.11 | 5,992 | -0.35(-2.26%) |
Nov 18, 2011 | 15.44 | 15.93 | 15.44 | 15.46 | 5,125 | -0.80(-4.92%) |
Nov 17, 2011 | 15.92 | 16.26 | 15.71 | 16.26 | 1,328 | +0.54(+3.44%) |
Nov 16, 2011 | 15.75 | 16.41 | 15.72 | 15.72 | 23,059 | -1.15(-6.82%) |
Nov 15, 2011 | 16.71 | 17.22 | 16.71 | 16.87 | 830 | +0.02(+0.12%) |
Nov 14, 2011 | 17.35 | 17.35 | 16.85 | 16.85 | 1,033 | -0.61(-3.49%) |
Nov 11, 2011 | 16.90 | 17.46 | 16.89 | 17.46 | 1,664 | +0.59(+3.50%) |
Nov 10, 2011 | 17.33 | 17.43 | 16.87 | 16.87 | 8,447 | -0.69(-3.94%) |
Nov 09, 2011 | 17.87 | 18.38 | 17.50 | 17.56 | 7,639 | -1.37(-7.23%) |
Nov 08, 2011 | 18.71 | 18.93 | 18.25 | 18.93 | 2,245 | +0.34(+1.83%) |
Nov 07, 2011 | 18.10 | 18.59 | 18.10 | 18.59 | 2,170 | +0.53(+2.93%) |
Nov 04, 2011 | 18.06 | 18.56 | 18.06 | 18.06 | 1,190 | -0.78(-4.14%) |
Nov 03, 2011 | 18.94 | 18.94 | 18.63 | 18.84 | 801 | +0.27(+1.45%) |
Nov 02, 2011 | 19.41 | 19.44 | 18.57 | 18.57 | 3,111 | +1.39(+8.09%) |
Nov 01, 2011 | 17.73 | 17.73 | 17.18 | 17.18 | 1,970 | -0.72(-4.02%) |
Oct 31, 2011 | 18.56 | 18.56 | 17.90 | 17.90 | 1,612 | -0.64(-3.45%) |
Oct 28, 2011 | 18.53 | 18.96 | 18.53 | 18.54 | 428 | -0.85(-4.38%) |
Oct 27, 2011 | 19.55 | 19.55 | 19.01 | 19.39 | 451 | +2.29(+13.39%) |
Oct 26, 2011 | 17.00 | 17.34 | 16.93 | 17.10 | 1,252 | +1.84(+12.06%) |
Oct 25, 2011 | 15.34 | 15.34 | 15.26 | 15.26 | 3,439 | +0.15(+0.99%) |
Oct 24, 2011 | 15.54 | 15.54 | 15.11 | 15.11 | 2,242 | +0.26(+1.75%) |
Oct 21, 2011 | 14.85 | 14.85 | 14.33 | 14.85 | 1,713 | +0.90(+6.45%) |
Oct 20, 2011 | 14.33 | 14.33 | 13.88 | 13.95 | 3,606 | -0.65(-4.45%) |
Oct 19, 2011 | 15.36 | 15.36 | 14.60 | 14.60 | 3,480 | -1.34(-8.41%) |
Oct 18, 2011 | 15.38 | 16.17 | 15.38 | 15.94 | 2,940 | -1.16(-6.78%) |
Oct 17, 2011 | 17.36 | 17.40 | 16.56 | 17.10 | 5,659 | +0.25(+1.48%) |
Oct 14, 2011 | 16.28 | 16.85 | 16.28 | 16.85 | 1,293 | +0.38(+2.31%) |
Oct 13, 2011 | 16.99 | 16.99 | 16.36 | 16.47 | 7,973 | +0.43(+2.68%) |
Oct 12, 2011 | 15.80 | 16.08 | 15.80 | 16.04 | 1,736 | +1.19(+8.01%) |
Oct 11, 2011 | 14.50 | 15.20 | 14.50 | 14.85 | 1,947 | +0.76(+5.39%) |
Oct 10, 2011 | 13.61 | 14.09 | 13.56 | 14.09 | 1,285 | +0.83(+6.26%) |
Oct 07, 2011 | 13.52 | 13.52 | 13.16 | 13.26 | 2,841 | +0.60(+4.74%) |
Oct 06, 2011 | 12.39 | 12.87 | 12.39 | 12.66 | 960 | +1.11(+9.61%) |
Oct 05, 2011 | 11.44 | 12.09 | 11.44 | 11.55 | 1,824 | -0.29(-2.45%) |
Oct 04, 2011 | 11.12 | 11.87 | 11.12 | 11.84 | 2,243 | -1.03(-8.00%) |