Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.32 | 16.33 | 16.20 | 16.20 | 94,327 | -0.07(-0.45%) |
Dec 29, 2011 | 16.30 | 16.53 | 16.13 | 16.28 | 360,502 | -0.23(-1.38%) |
Dec 28, 2011 | 17.18 | 17.28 | 16.50 | 16.50 | 190,389 | -0.72(-4.19%) |
Dec 27, 2011 | 17.04 | 17.30 | 16.81 | 17.23 | 99,882 | +0.10(+0.60%) |
Dec 23, 2011 | 16.49 | 17.15 | 16.49 | 17.12 | 215,098 | +0.69(+4.21%) |
Dec 21, 2011 | 16.35 | 16.47 | 16.16 | 16.43 | 107,430 | +0.07(+0.45%) |
Dec 20, 2011 | 16.19 | 16.48 | 16.09 | 16.36 | 143,867 | +0.40(+2.49%) |
Dec 19, 2011 | 16.33 | 16.68 | 15.89 | 15.96 | 122,633 | -0.48(-2.91%) |
Dec 16, 2011 | 16.21 | 16.46 | 16.01 | 16.44 | 416,402 | +0.35(+2.15%) |
Dec 15, 2011 | 16.39 | 16.44 | 16.01 | 16.09 | 102,666 | -0.12(-0.73%) |
Dec 14, 2011 | 16.29 | 16.53 | 16.11 | 16.21 | 252,461 | -0.16(-0.99%) |
Dec 13, 2011 | 16.14 | 16.78 | 16.14 | 16.37 | 263,210 | +0.29(+1.83%) |
Dec 12, 2011 | 16.04 | 16.17 | 15.85 | 16.08 | 93,666 | -0.18(-1.09%) |
Dec 09, 2011 | 16.15 | 16.30 | 15.94 | 16.25 | 275,416 | +0.18(+1.15%) |
Dec 08, 2011 | 16.22 | 16.36 | 16.06 | 16.07 | 120,153 | -0.31(-1.89%) |
Dec 07, 2011 | 16.06 | 16.44 | 15.69 | 16.38 | 126,448 | +0.25(+1.55%) |
Dec 06, 2011 | 16.44 | 16.56 | 15.92 | 16.13 | 206,998 | -0.29(-1.75%) |
Dec 05, 2011 | 16.95 | 16.97 | 16.39 | 16.42 | 304,426 | -0.27(-1.63%) |
Dec 02, 2011 | 16.42 | 16.84 | 16.41 | 16.69 | 238,452 | +0.43(+2.63%) |
Dec 01, 2011 | 15.86 | 16.32 | 15.75 | 16.26 | 208,016 | +0.28(+1.75%) |
Nov 30, 2011 | 16.34 | 16.36 | 15.84 | 15.98 | 1,828,104 | +0.13(+0.79%) |
Nov 29, 2011 | 15.76 | 16.18 | 15.38 | 15.86 | 258,708 | +0.01(+0.09%) |
Nov 28, 2011 | 15.36 | 15.86 | 15.25 | 15.84 | 482,349 | +0.71(+4.67%) |
Nov 25, 2011 | 15.10 | 15.27 | 14.92 | 15.13 | 86,247 | -0.04(-0.29%) |
Nov 23, 2011 | 15.17 | 15.32 | 15.00 | 15.18 | 218,110 | -0.15(-0.96%) |
Nov 22, 2011 | 15.50 | 15.61 | 15.19 | 15.33 | 280,786 | -0.18(-1.14%) |
Nov 21, 2011 | 15.52 | 15.57 | 15.30 | 15.50 | 399,173 | -0.32(-2.00%) |
Nov 18, 2011 | 15.74 | 15.87 | 15.53 | 15.82 | 318,602 | +0.13(+0.85%) |
Nov 17, 2011 | 16.39 | 16.45 | 15.62 | 15.69 | 224,535 | -0.64(-3.93%) |
Nov 16, 2011 | 15.97 | 16.67 | 15.93 | 16.33 | 312,257 | +0.20(+1.23%) |
Nov 15, 2011 | 16.25 | 16.46 | 16.02 | 16.13 | 233,793 | -0.21(-1.31%) |
Nov 14, 2011 | 16.75 | 16.75 | 16.19 | 16.34 | 127,820 | -0.47(-2.80%) |
Nov 11, 2011 | 16.54 | 16.89 | 16.45 | 16.81 | 153,636 | +0.47(+2.89%) |
Nov 10, 2011 | 16.01 | 16.42 | 15.58 | 16.34 | 200,189 | +0.42(+2.64%) |
Nov 09, 2011 | 16.30 | 16.55 | 15.91 | 15.92 | 249,382 | -0.77(-4.63%) |
Nov 08, 2011 | 16.33 | 16.82 | 15.95 | 16.70 | 452,612 | +0.51(+3.14%) |
Nov 07, 2011 | 16.05 | 16.33 | 15.48 | 16.19 | 360,233 | +0.08(+0.50%) |
Nov 04, 2011 | 16.50 | 16.51 | 15.78 | 16.11 | 227,934 | -0.41(-2.50%) |
Nov 03, 2011 | 16.12 | 16.55 | 15.69 | 16.52 | 210,251 | +0.56(+3.51%) |
Nov 02, 2011 | 15.61 | 16.06 | 15.48 | 15.96 | 168,614 | +0.45(+2.90%) |
Nov 01, 2011 | 15.71 | 15.89 | 15.46 | 15.51 | 223,004 | -0.55(-3.40%) |
Oct 31, 2011 | 16.13 | 16.46 | 15.88 | 16.05 | 233,649 | -0.23(-1.40%) |
Oct 28, 2011 | 16.36 | 16.49 | 16.05 | 16.28 | 222,283 | -0.15(-0.90%) |
Oct 27, 2011 | 15.92 | 16.53 | 15.74 | 16.43 | 376,728 | +0.83(+5.34%) |
Oct 26, 2011 | 14.82 | 15.67 | 14.82 | 15.60 | 202,326 | +0.85(+5.80%) |
Oct 25, 2011 | 15.13 | 15.13 | 14.71 | 14.74 | 179,624 | -0.49(-3.24%) |
Oct 24, 2011 | 14.36 | 15.29 | 14.27 | 15.24 | 342,107 | +0.95(+6.65%) |
Oct 21, 2011 | 14.93 | 15.01 | 13.94 | 14.29 | 644,640 | -0.47(-3.20%) |
Oct 20, 2011 | 14.93 | 15.07 | 14.64 | 14.76 | 195,062 | -0.11(-0.74%) |
Oct 19, 2011 | 14.91 | 15.16 | 14.67 | 14.87 | 334,501 | -0.09(-0.59%) |
Oct 18, 2011 | 14.70 | 14.99 | 14.58 | 14.96 | 275,695 | +0.20(+1.35%) |
Oct 17, 2011 | 14.91 | 15.06 | 14.71 | 14.76 | 210,865 | -0.30(-2.01%) |
Oct 14, 2011 | 15.56 | 15.62 | 15.01 | 15.06 | 157,666 | -0.35(-2.25%) |
Oct 13, 2011 | 15.51 | 15.65 | 15.38 | 15.41 | 251,873 | -0.13(-0.85%) |
Oct 12, 2011 | 15.52 | 15.65 | 15.47 | 15.54 | 156,910 | +0.15(+1.01%) |
Oct 11, 2011 | 15.31 | 15.63 | 15.21 | 15.38 | 162,809 | -0.04(-0.29%) |
Oct 10, 2011 | 14.93 | 15.44 | 14.86 | 15.43 | 300,091 | +0.72(+4.91%) |
Oct 07, 2011 | 14.67 | 15.38 | 14.67 | 14.71 | 653,834 | +0.15(+1.01%) |
Oct 06, 2011 | 14.49 | 14.59 | 14.34 | 14.56 | 623,499 | +0.12(+0.82%) |
Oct 05, 2011 | 14.92 | 14.92 | 14.27 | 14.44 | 503,001 | -0.47(-3.16%) |
Oct 04, 2011 | 14.65 | 14.93 | 14.19 | 14.91 | 661,124 | +0.18(+1.20%) |