Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.01 | 16.28 | 15.95 | 16.19 | 13,404 | +0.14(+0.89%) |
Dec 29, 2011 | 15.91 | 16.08 | 15.88 | 16.05 | 15,115 | +0.34(+2.18%) |
Dec 28, 2011 | 15.88 | 15.97 | 15.60 | 15.71 | 14,621 | -0.13(-0.84%) |
Dec 27, 2011 | 15.77 | 15.85 | 15.72 | 15.84 | 5,710 | -0.01(-0.05%) |
Dec 23, 2011 | 15.65 | 15.98 | 15.65 | 15.85 | 7,092 | +0.21(+1.33%) |
Dec 21, 2011 | 15.83 | 15.96 | 15.47 | 15.64 | 10,057 | -0.23(-1.47%) |
Dec 20, 2011 | 15.62 | 15.88 | 15.43 | 15.88 | 8,768 | +0.61(+3.99%) |
Dec 19, 2011 | 15.66 | 15.75 | 15.26 | 15.27 | 10,703 | -0.28(-1.77%) |
Dec 16, 2011 | 15.17 | 15.80 | 15.17 | 15.54 | 25,832 | +0.45(+2.99%) |
Dec 15, 2011 | 15.34 | 15.65 | 14.89 | 15.09 | 18,452 | -0.08(-0.55%) |
Dec 14, 2011 | 15.14 | 15.19 | 14.91 | 15.17 | 18,605 | -0.01(-0.06%) |
Dec 13, 2011 | 15.22 | 15.60 | 15.18 | 15.18 | 8,339 | +0.00(+0.00%) |
Dec 12, 2011 | 15.31 | 15.49 | 15.08 | 15.18 | 14,121 | -0.29(-1.89%) |
Dec 09, 2011 | 14.95 | 15.62 | 14.93 | 15.47 | 12,917 | +0.57(+3.80%) |
Dec 08, 2011 | 15.10 | 15.12 | 14.89 | 14.91 | 15,095 | -0.35(-2.30%) |
Dec 07, 2011 | 15.52 | 15.52 | 15.24 | 15.26 | 19,576 | -0.18(-1.14%) |
Dec 06, 2011 | 15.52 | 15.67 | 15.37 | 15.43 | 9,746 | -0.08(-0.48%) |
Dec 05, 2011 | 15.70 | 15.80 | 15.36 | 15.51 | 13,555 | +0.00(+0.00%) |
Dec 02, 2011 | 15.38 | 15.53 | 15.22 | 15.51 | 13,573 | +0.59(+3.97%) |
Dec 01, 2011 | 15.02 | 15.31 | 14.92 | 14.92 | 15,559 | -0.05(-0.33%) |
Nov 30, 2011 | 15.64 | 15.85 | 14.97 | 14.97 | 145,686 | -0.13(-0.88%) |
Nov 29, 2011 | 15.17 | 15.28 | 14.92 | 15.10 | 10,617 | -0.13(-0.88%) |
Nov 28, 2011 | 15.47 | 15.55 | 14.96 | 15.23 | 18,557 | +0.31(+2.07%) |
Nov 25, 2011 | 15.00 | 15.32 | 14.92 | 14.92 | 5,439 | -0.19(-1.27%) |
Nov 23, 2011 | 15.88 | 15.88 | 15.02 | 15.12 | 22,612 | -0.44(-2.84%) |
Nov 22, 2011 | 16.36 | 16.58 | 15.56 | 15.56 | 17,322 | -0.83(-5.09%) |
Nov 21, 2011 | 16.43 | 16.68 | 16.39 | 16.39 | 13,974 | -0.46(-2.72%) |
Nov 18, 2011 | 17.48 | 17.48 | 16.74 | 16.85 | 14,318 | -0.70(-3.99%) |
Nov 17, 2011 | 17.74 | 17.84 | 17.54 | 17.55 | 10,611 | -0.22(-1.22%) |
Nov 16, 2011 | 18.55 | 18.55 | 17.72 | 17.77 | 11,082 | -0.91(-4.87%) |
Nov 15, 2011 | 18.55 | 18.69 | 18.47 | 18.68 | 4,840 | +0.06(+0.31%) |
Nov 14, 2011 | 18.76 | 18.76 | 18.34 | 18.62 | 8,863 | -0.26(-1.37%) |
Nov 11, 2011 | 18.45 | 18.88 | 18.44 | 18.88 | 6,277 | +0.50(+2.72%) |
Nov 10, 2011 | 18.25 | 18.53 | 17.97 | 18.38 | 7,602 | +0.23(+1.29%) |
Nov 09, 2011 | 19.01 | 19.36 | 18.03 | 18.14 | 18,995 | -0.98(-5.11%) |
Nov 08, 2011 | 19.05 | 19.26 | 18.37 | 19.12 | 13,014 | +0.20(+1.06%) |
Nov 07, 2011 | 18.79 | 19.03 | 18.79 | 18.92 | 2,170 | -0.18(-0.96%) |
Nov 04, 2011 | 19.08 | 19.10 | 18.96 | 19.10 | 6,306 | -0.40(-2.05%) |
Nov 03, 2011 | 19.35 | 19.52 | 19.28 | 19.50 | 9,407 | +0.48(+2.50%) |
Nov 02, 2011 | 18.77 | 19.17 | 18.77 | 19.03 | 8,357 | +0.43(+2.29%) |
Nov 01, 2011 | 18.40 | 18.79 | 18.40 | 18.60 | 17,017 | -0.39(-2.06%) |
Oct 31, 2011 | 19.31 | 19.65 | 19.00 | 19.00 | 7,577 | -0.59(-3.02%) |
Oct 28, 2011 | 19.48 | 19.60 | 19.38 | 19.59 | 9,799 | +0.00(+0.00%) |
Oct 27, 2011 | 18.34 | 19.59 | 18.34 | 19.59 | 31,796 | +1.67(+9.31%) |
Oct 26, 2011 | 17.85 | 17.92 | 17.41 | 17.92 | 3,888 | +0.08(+0.47%) |
Oct 25, 2011 | 18.36 | 18.36 | 17.79 | 17.84 | 7,624 | -0.76(-4.06%) |
Oct 24, 2011 | 18.11 | 18.59 | 18.11 | 18.59 | 3,348 | +0.69(+3.85%) |
Oct 21, 2011 | 18.02 | 18.25 | 17.76 | 17.90 | 10,518 | +0.26(+1.46%) |
Oct 20, 2011 | 17.51 | 17.83 | 17.51 | 17.65 | 6,206 | +0.27(+1.53%) |
Oct 19, 2011 | 17.88 | 17.88 | 17.18 | 17.38 | 9,835 | -0.53(-2.96%) |
Oct 18, 2011 | 16.92 | 18.02 | 16.59 | 17.91 | 16,083 | +1.30(+7.84%) |
Oct 17, 2011 | 17.20 | 17.20 | 16.61 | 16.61 | 10,712 | -0.80(-4.58%) |
Oct 14, 2011 | 16.96 | 17.55 | 16.76 | 17.40 | 13,517 | +0.64(+3.81%) |
Oct 13, 2011 | 16.86 | 16.86 | 16.42 | 16.77 | 2,843 | -0.22(-1.32%) |
Oct 12, 2011 | 16.18 | 16.99 | 16.14 | 16.99 | 19,208 | +0.86(+5.35%) |
Oct 11, 2011 | 17.74 | 17.74 | 15.57 | 16.13 | 40,393 | -1.57(-8.86%) |
Oct 10, 2011 | 17.59 | 17.70 | 17.42 | 17.70 | 11,393 | +0.22(+1.23%) |
Oct 07, 2011 | 17.53 | 17.53 | 17.42 | 17.48 | 4,193 | +0.01(+0.05%) |
Oct 06, 2011 | 17.42 | 17.47 | 17.25 | 17.47 | 6,468 | -0.05(-0.28%) |
Oct 05, 2011 | 17.88 | 17.88 | 17.46 | 17.52 | 3,944 | -0.41(-2.27%) |
Oct 04, 2011 | 15.90 | 18.11 | 15.85 | 17.93 | 14,152 | +1.09(+6.45%) |