Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.55 | 16.74 | 16.10 | 16.10 | 112,523 | -0.53(-3.19%) |
Dec 29, 2011 | 16.44 | 16.79 | 16.35 | 16.63 | 171,767 | +0.31(+1.88%) |
Dec 28, 2011 | 16.68 | 16.90 | 16.27 | 16.32 | 99,678 | -0.50(-2.98%) |
Dec 27, 2011 | 16.52 | 16.95 | 16.36 | 16.83 | 80,588 | +0.17(+1.03%) |
Dec 23, 2011 | 16.70 | 16.83 | 16.45 | 16.65 | 89,723 | +0.22(+1.32%) |
Dec 21, 2011 | 16.38 | 16.44 | 15.77 | 16.44 | 192,780 | -0.03(-0.18%) |
Dec 20, 2011 | 16.21 | 16.74 | 16.02 | 16.47 | 204,320 | +0.65(+4.11%) |
Dec 19, 2011 | 15.94 | 16.49 | 15.69 | 15.82 | 185,841 | +0.07(+0.43%) |
Dec 16, 2011 | 15.88 | 16.20 | 15.44 | 15.75 | 276,616 | -0.08(-0.52%) |
Dec 15, 2011 | 15.42 | 15.96 | 15.29 | 15.83 | 123,286 | +0.70(+4.64%) |
Dec 14, 2011 | 15.63 | 15.97 | 15.08 | 15.13 | 107,511 | -0.70(-4.39%) |
Dec 13, 2011 | 16.15 | 16.61 | 15.69 | 15.82 | 134,659 | -0.19(-1.17%) |
Dec 12, 2011 | 15.50 | 16.03 | 15.23 | 16.01 | 129,317 | +0.22(+1.37%) |
Dec 09, 2011 | 14.96 | 15.97 | 14.96 | 15.79 | 111,214 | +0.88(+5.91%) |
Dec 08, 2011 | 15.50 | 15.70 | 14.76 | 14.91 | 157,273 | -0.74(-4.73%) |
Dec 07, 2011 | 15.89 | 16.00 | 15.07 | 15.65 | 134,691 | -0.38(-2.38%) |
Dec 06, 2011 | 15.91 | 16.32 | 15.77 | 16.03 | 97,311 | +0.13(+0.80%) |
Dec 05, 2011 | 15.67 | 16.26 | 15.49 | 15.91 | 88,731 | +0.50(+3.25%) |
Dec 02, 2011 | 15.69 | 15.75 | 15.14 | 15.41 | 89,889 | +0.02(+0.10%) |
Dec 01, 2011 | 15.85 | 15.85 | 15.29 | 15.39 | 93,837 | -0.53(-3.33%) |
Nov 30, 2011 | 15.15 | 16.00 | 14.91 | 15.92 | 181,092 | +1.41(+9.74%) |
Nov 29, 2011 | 14.61 | 14.71 | 14.37 | 14.51 | 78,797 | -0.07(-0.46%) |
Nov 28, 2011 | 14.04 | 14.83 | 13.81 | 14.58 | 164,501 | +1.01(+7.44%) |
Nov 25, 2011 | 13.69 | 13.99 | 13.57 | 13.57 | 45,208 | -0.18(-1.31%) |
Nov 23, 2011 | 14.10 | 14.25 | 13.72 | 13.75 | 98,079 | -0.46(-3.21%) |
Nov 22, 2011 | 14.36 | 14.45 | 14.17 | 14.20 | 50,065 | -0.16(-1.09%) |
Nov 21, 2011 | 14.47 | 14.61 | 14.25 | 14.36 | 88,313 | -0.37(-2.49%) |
Nov 18, 2011 | 14.61 | 14.83 | 14.57 | 14.73 | 84,244 | +0.11(+0.77%) |
Nov 17, 2011 | 14.53 | 14.81 | 14.48 | 14.61 | 66,193 | -0.22(-1.51%) |
Nov 16, 2011 | 15.41 | 15.41 | 14.70 | 14.84 | 137,049 | -0.73(-4.66%) |
Nov 15, 2011 | 15.05 | 15.71 | 15.05 | 15.56 | 79,478 | +0.41(+2.71%) |
Nov 14, 2011 | 15.31 | 15.44 | 15.08 | 15.15 | 137,885 | -0.29(-1.89%) |
Nov 11, 2011 | 15.05 | 15.53 | 14.99 | 15.44 | 74,764 | +0.55(+3.66%) |
Nov 10, 2011 | 14.82 | 15.03 | 14.59 | 14.90 | 77,514 | +0.33(+2.26%) |
Nov 09, 2011 | 15.31 | 15.49 | 14.49 | 14.57 | 134,353 | -1.23(-7.76%) |
Nov 08, 2011 | 15.55 | 15.82 | 15.19 | 15.79 | 106,430 | +0.33(+2.13%) |
Nov 07, 2011 | 15.19 | 15.53 | 14.87 | 15.47 | 73,261 | -0.02(-0.14%) |
Nov 04, 2011 | 15.12 | 15.54 | 14.96 | 15.49 | 99,716 | +0.22(+1.47%) |
Nov 03, 2011 | 15.11 | 15.32 | 14.64 | 15.26 | 144,340 | +0.31(+2.05%) |
Nov 02, 2011 | 14.72 | 15.24 | 14.46 | 14.96 | 87,180 | +0.47(+3.25%) |
Nov 01, 2011 | 14.13 | 14.75 | 13.68 | 14.49 | 145,587 | -0.20(-1.37%) |
Oct 31, 2011 | 15.27 | 15.49 | 14.68 | 14.69 | 131,538 | -0.82(-5.31%) |
Oct 28, 2011 | 16.01 | 16.24 | 15.50 | 15.51 | 150,026 | -0.53(-3.33%) |
Oct 27, 2011 | 15.41 | 16.40 | 15.41 | 16.05 | 206,262 | +1.15(+7.73%) |
Oct 26, 2011 | 14.84 | 15.29 | 13.73 | 14.89 | 239,201 | +0.19(+1.31%) |
Oct 25, 2011 | 13.92 | 15.08 | 13.92 | 14.70 | 356,219 | +1.20(+8.85%) |
Oct 24, 2011 | 13.28 | 13.86 | 13.02 | 13.51 | 270,160 | +0.50(+3.82%) |
Oct 21, 2011 | 12.89 | 13.10 | 12.63 | 13.01 | 125,347 | +0.36(+2.82%) |
Oct 20, 2011 | 12.76 | 12.93 | 12.19 | 12.65 | 82,986 | -0.07(-0.58%) |
Oct 19, 2011 | 13.02 | 13.16 | 12.63 | 12.73 | 141,155 | -0.29(-2.22%) |
Oct 18, 2011 | 12.92 | 13.12 | 12.83 | 13.02 | 229,280 | +0.14(+1.10%) |
Oct 17, 2011 | 12.84 | 12.98 | 12.80 | 12.87 | 148,439 | -0.11(-0.86%) |
Oct 14, 2011 | 12.56 | 13.05 | 12.51 | 12.99 | 139,186 | +0.54(+4.36%) |
Oct 13, 2011 | 12.59 | 12.67 | 11.72 | 12.44 | 207,947 | -0.29(-2.27%) |
Oct 12, 2011 | 12.79 | 13.28 | 12.49 | 12.73 | 402,622 | +0.06(+0.47%) |
Oct 11, 2011 | 13.02 | 13.02 | 12.35 | 12.67 | 281,010 | -0.76(-5.69%) |
Oct 10, 2011 | 12.94 | 13.47 | 12.74 | 13.44 | 120,997 | +0.78(+6.16%) |
Oct 07, 2011 | 13.28 | 13.28 | 12.42 | 12.66 | 93,956 | -0.51(-3.89%) |
Oct 06, 2011 | 13.18 | 13.28 | 12.90 | 13.17 | 88,951 | +0.15(+1.14%) |
Oct 05, 2011 | 13.38 | 13.50 | 12.75 | 13.02 | 226,471 | -0.36(-2.72%) |
Oct 04, 2011 | 11.67 | 13.43 | 11.67 | 13.39 | 267,368 | +1.57(+13.33%) |