Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.15 | 16.16 | 15.92 | 15.92 | 277,597 | -0.23(-1.41%) |
Dec 29, 2011 | 16.05 | 16.25 | 16.05 | 16.15 | 180,474 | +0.19(+1.16%) |
Dec 28, 2011 | 16.20 | 16.20 | 15.93 | 15.96 | 252,134 | -0.20(-1.23%) |
Dec 27, 2011 | 15.92 | 16.23 | 15.92 | 16.16 | 173,596 | +0.16(+0.98%) |
Dec 23, 2011 | 15.84 | 16.08 | 15.83 | 16.00 | 240,437 | +0.05(+0.34%) |
Dec 21, 2011 | 15.65 | 16.01 | 15.16 | 15.95 | 691,420 | +0.29(+1.83%) |
Dec 20, 2011 | 15.67 | 15.81 | 15.63 | 15.66 | 489,530 | +0.24(+1.56%) |
Dec 19, 2011 | 15.80 | 15.89 | 15.41 | 15.42 | 539,612 | -0.09(-0.57%) |
Dec 16, 2011 | 15.57 | 15.68 | 15.45 | 15.51 | 1,050,759 | -0.02(-0.11%) |
Dec 15, 2011 | 15.57 | 15.63 | 15.40 | 15.53 | 356,813 | +0.17(+1.13%) |
Dec 14, 2011 | 15.34 | 15.52 | 15.31 | 15.35 | 464,500 | -0.07(-0.44%) |
Dec 13, 2011 | 15.71 | 15.89 | 15.37 | 15.42 | 563,664 | -0.23(-1.48%) |
Dec 12, 2011 | 15.82 | 15.98 | 15.52 | 15.65 | 594,943 | -0.33(-2.06%) |
Dec 09, 2011 | 15.62 | 16.26 | 15.54 | 15.98 | 903,336 | +0.42(+2.69%) |
Dec 08, 2011 | 15.63 | 15.77 | 15.51 | 15.56 | 455,986 | -0.22(-1.42%) |
Dec 07, 2011 | 15.51 | 15.84 | 15.44 | 15.79 | 525,964 | +0.16(+1.03%) |
Dec 06, 2011 | 15.60 | 15.67 | 15.50 | 15.63 | 567,160 | -0.00(-0.03%) |
Dec 05, 2011 | 15.92 | 15.92 | 15.26 | 15.63 | 688,831 | -0.11(-0.67%) |
Dec 02, 2011 | 16.24 | 16.27 | 15.69 | 15.74 | 543,245 | -0.28(-1.77%) |
Dec 01, 2011 | 16.14 | 16.19 | 15.88 | 16.02 | 518,503 | +0.01(+0.05%) |
Nov 30, 2011 | 16.44 | 16.44 | 15.84 | 16.01 | 875,026 | +0.05(+0.32%) |
Nov 29, 2011 | 15.79 | 16.13 | 15.79 | 15.96 | 1,326,035 | +0.07(+0.45%) |
Nov 28, 2011 | 15.34 | 15.99 | 15.34 | 15.89 | 861,949 | +0.85(+5.68%) |
Nov 25, 2011 | 15.10 | 15.27 | 15.03 | 15.04 | 165,643 | -0.10(-0.67%) |
Nov 23, 2011 | 15.28 | 15.30 | 15.07 | 15.14 | 383,074 | -0.27(-1.73%) |
Nov 22, 2011 | 15.37 | 15.62 | 15.34 | 15.40 | 312,886 | +0.09(+0.58%) |
Nov 21, 2011 | 15.16 | 15.42 | 15.16 | 15.32 | 410,807 | -0.05(-0.30%) |
Nov 18, 2011 | 15.09 | 15.38 | 14.94 | 15.36 | 613,234 | +0.39(+2.62%) |
Nov 17, 2011 | 14.99 | 15.14 | 14.91 | 14.97 | 326,294 | +0.00(+0.03%) |
Nov 16, 2011 | 15.13 | 15.22 | 14.90 | 14.96 | 198,576 | -0.29(-1.88%) |
Nov 15, 2011 | 15.05 | 15.36 | 14.88 | 15.25 | 312,365 | +0.11(+0.75%) |
Nov 14, 2011 | 15.27 | 15.52 | 15.09 | 15.14 | 398,447 | -0.28(-1.84%) |
Nov 11, 2011 | 15.21 | 15.45 | 15.21 | 15.42 | 324,065 | +0.32(+2.10%) |
Nov 10, 2011 | 15.21 | 15.34 | 15.01 | 15.10 | 438,904 | +0.11(+0.70%) |
Nov 09, 2011 | 14.96 | 15.19 | 14.93 | 15.00 | 678,296 | -0.28(-1.82%) |
Nov 08, 2011 | 15.13 | 15.30 | 15.05 | 15.28 | 400,776 | +0.15(+0.98%) |
Nov 07, 2011 | 14.92 | 15.13 | 14.92 | 15.13 | 465,002 | +0.11(+0.76%) |
Nov 04, 2011 | 15.10 | 15.26 | 14.96 | 15.02 | 384,541 | -0.25(-1.63%) |
Nov 03, 2011 | 15.17 | 15.48 | 15.09 | 15.26 | 758,629 | +0.07(+0.44%) |
Nov 02, 2011 | 14.33 | 15.52 | 14.28 | 15.20 | 1,026,335 | +1.25(+8.93%) |
Nov 01, 2011 | 13.88 | 14.32 | 13.88 | 13.95 | 249,803 | -0.31(-2.19%) |
Oct 31, 2011 | 14.22 | 14.49 | 14.22 | 14.26 | 163,075 | -0.17(-1.20%) |
Oct 28, 2011 | 14.77 | 14.82 | 14.40 | 14.44 | 180,983 | -0.33(-2.20%) |
Oct 27, 2011 | 14.62 | 14.94 | 14.47 | 14.76 | 413,474 | +0.48(+3.34%) |
Oct 26, 2011 | 14.25 | 14.47 | 13.96 | 14.28 | 197,111 | +0.25(+1.75%) |
Oct 25, 2011 | 14.28 | 14.43 | 14.01 | 14.04 | 223,327 | -0.33(-2.29%) |
Oct 24, 2011 | 14.34 | 14.52 | 14.25 | 14.37 | 257,277 | +0.04(+0.27%) |
Oct 21, 2011 | 13.94 | 14.35 | 13.83 | 14.33 | 457,040 | +0.59(+4.30%) |
Oct 20, 2011 | 13.65 | 13.82 | 13.55 | 13.74 | 160,637 | +0.07(+0.53%) |
Oct 19, 2011 | 13.73 | 13.83 | 13.53 | 13.67 | 282,296 | -0.09(-0.68%) |
Oct 18, 2011 | 13.49 | 13.94 | 13.42 | 13.76 | 324,280 | +0.34(+2.55%) |
Oct 17, 2011 | 13.68 | 13.75 | 13.34 | 13.42 | 292,099 | -0.33(-2.37%) |
Oct 14, 2011 | 13.73 | 13.79 | 13.58 | 13.74 | 184,275 | +0.14(+0.99%) |
Oct 13, 2011 | 13.45 | 13.74 | 13.45 | 13.61 | 288,504 | +0.08(+0.56%) |
Oct 12, 2011 | 13.41 | 13.66 | 13.29 | 13.53 | 301,276 | +0.22(+1.62%) |
Oct 11, 2011 | 13.15 | 13.42 | 13.12 | 13.32 | 215,599 | +0.11(+0.80%) |
Oct 10, 2011 | 12.95 | 13.22 | 12.87 | 13.21 | 296,137 | +0.41(+3.24%) |
Oct 07, 2011 | 13.00 | 13.06 | 12.72 | 12.80 | 250,359 | -0.13(-1.01%) |
Oct 06, 2011 | 12.85 | 13.14 | 12.84 | 12.93 | 493,336 | -0.13(-0.97%) |
Oct 05, 2011 | 13.12 | 13.33 | 12.99 | 13.05 | 322,247 | -0.09(-0.71%) |
Oct 04, 2011 | 12.40 | 13.17 | 12.25 | 13.15 | 477,239 | +0.67(+5.35%) |