Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.16 | 16.90 | 16.16 | 16.74 | 67,143 | +0.52(+3.21%) |
Dec 29, 2011 | 16.06 | 16.51 | 16.06 | 16.22 | 90,577 | +0.30(+1.88%) |
Dec 28, 2011 | 15.84 | 16.22 | 15.68 | 15.92 | 21,759 | +0.08(+0.51%) |
Dec 27, 2011 | 16.08 | 16.25 | 15.70 | 15.84 | 34,544 | -0.23(-1.43%) |
Dec 23, 2011 | 16.30 | 16.77 | 16.02 | 16.07 | 13,502 | -0.14(-0.86%) |
Dec 21, 2011 | 16.52 | 16.53 | 16.02 | 16.21 | 33,279 | -0.50(-2.99%) |
Dec 20, 2011 | 16.17 | 16.88 | 15.45 | 16.71 | 33,247 | +0.69(+4.31%) |
Dec 19, 2011 | 15.96 | 16.18 | 15.69 | 16.02 | 27,568 | +0.08(+0.50%) |
Dec 16, 2011 | 15.75 | 15.97 | 15.39 | 15.94 | 49,620 | +0.27(+1.72%) |
Dec 15, 2011 | 15.89 | 15.89 | 15.17 | 15.67 | 19,568 | -0.10(-0.63%) |
Dec 14, 2011 | 15.68 | 15.83 | 15.41 | 15.77 | 18,774 | +0.01(+0.06%) |
Dec 13, 2011 | 15.89 | 16.03 | 15.75 | 15.76 | 15,998 | +0.00(+0.00%) |
Dec 12, 2011 | 15.79 | 15.88 | 15.72 | 15.76 | 12,697 | -0.24(-1.50%) |
Dec 09, 2011 | 15.74 | 16.00 | 15.74 | 16.00 | 23,693 | +0.36(+2.30%) |
Dec 08, 2011 | 15.75 | 15.99 | 15.52 | 15.64 | 19,358 | -0.30(-1.88%) |
Dec 07, 2011 | 16.31 | 16.69 | 15.86 | 15.94 | 41,037 | -0.50(-3.04%) |
Dec 06, 2011 | 16.53 | 16.69 | 16.23 | 16.44 | 33,577 | -0.28(-1.67%) |
Dec 05, 2011 | 16.80 | 16.85 | 16.24 | 16.72 | 32,249 | +0.12(+0.72%) |
Dec 02, 2011 | 16.86 | 16.98 | 16.31 | 16.60 | 25,457 | +0.00(+0.00%) |
Dec 01, 2011 | 16.43 | 17.04 | 16.40 | 16.60 | 53,879 | +0.14(+0.85%) |
Nov 30, 2011 | 16.14 | 16.46 | 16.05 | 16.46 | 86,418 | +0.50(+3.13%) |
Nov 29, 2011 | 15.96 | 16.00 | 15.73 | 15.96 | 47,610 | -0.03(-0.19%) |
Nov 28, 2011 | 15.75 | 16.00 | 15.70 | 15.99 | 26,091 | +0.34(+2.17%) |
Nov 25, 2011 | 15.64 | 15.70 | 15.51 | 15.65 | 9,017 | +0.00(+0.00%) |
Nov 23, 2011 | 15.54 | 15.85 | 15.23 | 15.65 | 23,311 | +0.08(+0.51%) |
Nov 22, 2011 | 15.50 | 16.28 | 15.31 | 15.57 | 19,212 | +0.10(+0.65%) |
Nov 21, 2011 | 15.54 | 15.79 | 15.38 | 15.47 | 24,767 | -0.31(-1.96%) |
Nov 18, 2011 | 16.20 | 16.23 | 15.76 | 15.78 | 21,566 | -0.42(-2.59%) |
Nov 17, 2011 | 16.23 | 16.45 | 16.13 | 16.20 | 13,060 | +0.09(+0.56%) |
Nov 16, 2011 | 16.01 | 16.46 | 16.01 | 16.11 | 9,145 | -0.13(-0.80%) |
Nov 15, 2011 | 16.17 | 16.42 | 15.71 | 16.24 | 15,834 | +0.00(+0.00%) |
Nov 14, 2011 | 16.25 | 16.32 | 16.10 | 16.24 | 6,731 | -0.20(-1.22%) |
Nov 11, 2011 | 16.46 | 16.55 | 16.34 | 16.44 | 21,142 | -0.02(-0.12%) |
Nov 10, 2011 | 15.69 | 16.97 | 15.34 | 16.46 | 92,911 | +1.01(+6.54%) |
Nov 09, 2011 | 15.65 | 15.70 | 15.15 | 15.45 | 12,010 | -0.50(-3.13%) |
Nov 08, 2011 | 16.00 | 16.04 | 15.90 | 15.95 | 31,720 | -0.13(-0.81%) |
Nov 07, 2011 | 15.72 | 16.19 | 15.65 | 16.08 | 3,757 | +0.10(+0.63%) |
Nov 04, 2011 | 16.00 | 16.00 | 15.93 | 15.98 | 15,417 | -0.02(-0.12%) |
Nov 03, 2011 | 15.92 | 16.00 | 15.60 | 16.00 | 9,518 | +0.31(+1.98%) |
Nov 02, 2011 | 15.43 | 15.82 | 15.00 | 15.69 | 13,178 | +0.58(+3.84%) |
Nov 01, 2011 | 15.02 | 16.00 | 14.40 | 15.11 | 27,980 | -0.52(-3.33%) |
Oct 31, 2011 | 15.88 | 16.05 | 15.57 | 15.63 | 9,928 | -0.37(-2.31%) |
Oct 28, 2011 | 16.05 | 16.40 | 15.65 | 16.00 | 14,607 | -0.34(-2.08%) |
Oct 27, 2011 | 16.00 | 16.46 | 15.40 | 16.34 | 47,185 | +0.34(+2.12%) |
Oct 26, 2011 | 15.78 | 16.00 | 15.22 | 16.00 | 16,995 | +0.46(+2.96%) |
Oct 25, 2011 | 15.88 | 15.98 | 15.46 | 15.54 | 11,645 | -0.46(-2.88%) |
Oct 24, 2011 | 15.98 | 16.00 | 15.82 | 16.00 | 7,946 | +0.01(+0.06%) |
Oct 21, 2011 | 15.25 | 16.00 | 14.77 | 15.99 | 30,194 | +1.13(+7.60%) |
Oct 20, 2011 | 15.10 | 15.10 | 14.34 | 14.86 | 15,435 | -0.10(-0.67%) |
Oct 19, 2011 | 15.70 | 15.91 | 14.66 | 14.96 | 13,413 | -0.90(-5.67%) |
Oct 18, 2011 | 14.69 | 15.96 | 14.61 | 15.86 | 69,814 | +1.27(+8.70%) |
Oct 17, 2011 | 15.54 | 15.66 | 14.51 | 14.59 | 26,239 | -1.20(-7.60%) |
Oct 14, 2011 | 15.46 | 15.83 | 14.21 | 15.79 | 54,434 | +0.44(+2.87%) |
Oct 13, 2011 | 15.38 | 15.51 | 15.24 | 15.35 | 4,796 | -0.25(-1.60%) |
Oct 12, 2011 | 15.80 | 15.98 | 15.16 | 15.60 | 17,010 | -0.20(-1.27%) |
Oct 11, 2011 | 15.69 | 16.00 | 15.55 | 15.80 | 7,013 | -0.19(-1.19%) |
Oct 10, 2011 | 15.84 | 15.99 | 15.11 | 15.99 | 12,868 | +0.38(+2.43%) |
Oct 07, 2011 | 15.56 | 15.98 | 15.53 | 15.61 | 5,970 | -0.38(-2.38%) |
Oct 06, 2011 | 16.16 | 16.16 | 15.66 | 15.99 | 9,261 | -0.44(-2.68%) |
Oct 05, 2011 | 15.90 | 16.46 | 15.10 | 16.43 | 27,998 | +0.42(+2.62%) |
Oct 04, 2011 | 14.45 | 16.50 | 14.17 | 16.01 | 25,238 | +1.49(+10.26%) |