Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.79 | 16.81 | 16.51 | 16.51 | 491,106 | -0.27(-1.62%) |
Dec 29, 2011 | 16.63 | 16.85 | 16.63 | 16.79 | 477,212 | +0.22(+1.36%) |
Dec 28, 2011 | 16.72 | 16.76 | 16.53 | 16.56 | 400,877 | -0.14(-0.84%) |
Dec 27, 2011 | 16.41 | 16.78 | 16.41 | 16.70 | 297,575 | +0.26(+1.59%) |
Dec 23, 2011 | 16.47 | 16.49 | 16.40 | 16.44 | 182,898 | +0.12(+0.72%) |
Dec 21, 2011 | 16.28 | 16.41 | 16.19 | 16.32 | 533,434 | +0.01(+0.06%) |
Dec 20, 2011 | 16.03 | 16.33 | 16.01 | 16.31 | 751,490 | +0.53(+3.38%) |
Dec 19, 2011 | 16.05 | 16.17 | 15.75 | 15.78 | 555,596 | -0.15(-0.95%) |
Dec 16, 2011 | 16.03 | 16.17 | 15.71 | 15.93 | 2,309,335 | -0.05(-0.34%) |
Dec 15, 2011 | 15.77 | 16.03 | 15.69 | 15.98 | 859,550 | +0.38(+2.41%) |
Dec 14, 2011 | 15.66 | 15.80 | 15.61 | 15.61 | 490,785 | -0.13(-0.83%) |
Dec 13, 2011 | 15.63 | 15.98 | 15.58 | 15.74 | 589,493 | +0.16(+1.06%) |
Dec 12, 2011 | 15.69 | 15.69 | 15.39 | 15.57 | 773,542 | -0.27(-1.68%) |
Dec 09, 2011 | 15.37 | 15.90 | 15.37 | 15.84 | 810,642 | +0.53(+3.44%) |
Dec 08, 2011 | 15.66 | 15.74 | 15.28 | 15.32 | 466,673 | -0.44(-2.79%) |
Dec 07, 2011 | 15.68 | 15.84 | 15.53 | 15.75 | 760,900 | -0.02(-0.11%) |
Dec 06, 2011 | 15.67 | 15.82 | 15.55 | 15.77 | 609,969 | +0.15(+0.94%) |
Dec 05, 2011 | 15.63 | 15.74 | 15.52 | 15.62 | 616,820 | +0.18(+1.14%) |
Dec 02, 2011 | 15.81 | 15.81 | 15.43 | 15.45 | 621,560 | -0.20(-1.28%) |
Dec 01, 2011 | 15.69 | 15.87 | 15.63 | 15.65 | 412,531 | -0.10(-0.66%) |
Nov 30, 2011 | 15.80 | 15.90 | 15.41 | 15.75 | 1,272,540 | +0.38(+2.49%) |
Nov 29, 2011 | 15.16 | 15.46 | 15.07 | 15.37 | 483,487 | +0.22(+1.47%) |
Nov 28, 2011 | 15.22 | 15.35 | 15.04 | 15.15 | 661,174 | +0.26(+1.74%) |
Nov 25, 2011 | 14.84 | 15.04 | 14.81 | 14.89 | 478,459 | -0.05(-0.36%) |
Nov 23, 2011 | 15.37 | 15.37 | 14.72 | 14.94 | 696,721 | -0.44(-2.86%) |
Nov 22, 2011 | 15.43 | 15.71 | 15.36 | 15.38 | 595,798 | -0.03(-0.22%) |
Nov 21, 2011 | 15.55 | 15.69 | 15.14 | 15.41 | 846,024 | -0.40(-2.51%) |
Nov 18, 2011 | 15.72 | 15.88 | 15.72 | 15.81 | 319,928 | +0.07(+0.44%) |
Nov 17, 2011 | 15.72 | 15.89 | 15.66 | 15.74 | 471,202 | +0.03(+0.21%) |
Nov 16, 2011 | 15.67 | 15.98 | 15.60 | 15.70 | 493,365 | -0.12(-0.76%) |
Nov 15, 2011 | 15.61 | 15.90 | 15.60 | 15.82 | 562,961 | +0.09(+0.59%) |
Nov 14, 2011 | 15.84 | 15.91 | 15.59 | 15.73 | 463,381 | -0.23(-1.42%) |
Nov 11, 2011 | 15.76 | 15.98 | 15.73 | 15.96 | 709,924 | +0.35(+2.22%) |
Nov 10, 2011 | 15.62 | 15.71 | 15.46 | 15.61 | 422,352 | +0.19(+1.25%) |
Nov 09, 2011 | 15.60 | 15.73 | 15.41 | 15.42 | 529,144 | -0.50(-3.16%) |
Nov 08, 2011 | 15.94 | 15.95 | 15.50 | 15.92 | 367,117 | +0.08(+0.48%) |
Nov 07, 2011 | 15.75 | 15.88 | 15.46 | 15.84 | 262,522 | +0.04(+0.25%) |
Nov 04, 2011 | 15.71 | 15.86 | 15.58 | 15.80 | 216,642 | -0.01(-0.08%) |
Nov 03, 2011 | 15.66 | 15.86 | 15.50 | 15.82 | 589,278 | +0.31(+2.02%) |
Nov 02, 2011 | 15.39 | 15.68 | 15.36 | 15.51 | 565,514 | +0.36(+2.35%) |
Nov 01, 2011 | 15.12 | 15.46 | 14.49 | 15.15 | 661,432 | -0.51(-3.23%) |
Oct 31, 2011 | 15.72 | 15.94 | 15.59 | 15.65 | 537,944 | -0.25(-1.55%) |
Oct 28, 2011 | 15.97 | 16.12 | 15.86 | 15.90 | 795,444 | -0.15(-0.91%) |
Oct 27, 2011 | 16.06 | 16.14 | 15.92 | 16.05 | 1,267,049 | +0.39(+2.49%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.45 | 15.66 | 612,600 | +0.07(+0.45%) |
Oct 25, 2011 | 15.77 | 15.81 | 15.55 | 15.59 | 723,467 | -0.27(-1.70%) |
Oct 24, 2011 | 15.56 | 15.86 | 15.55 | 15.86 | 787,028 | +0.26(+1.69%) |
Oct 21, 2011 | 15.34 | 15.60 | 15.12 | 15.59 | 1,052,602 | +0.48(+3.17%) |
Oct 20, 2011 | 14.97 | 15.13 | 14.86 | 15.12 | 507,392 | +0.17(+1.16%) |
Oct 19, 2011 | 15.13 | 15.30 | 14.85 | 14.94 | 592,714 | -0.17(-1.12%) |
Oct 18, 2011 | 14.82 | 15.24 | 14.63 | 15.11 | 744,072 | +0.24(+1.61%) |
Oct 17, 2011 | 14.93 | 15.08 | 14.83 | 14.87 | 654,184 | -0.18(-1.22%) |
Oct 14, 2011 | 15.09 | 15.12 | 14.91 | 15.06 | 498,664 | +0.08(+0.56%) |
Oct 13, 2011 | 14.86 | 15.00 | 14.72 | 14.97 | 429,945 | +0.09(+0.63%) |
Oct 12, 2011 | 15.06 | 15.06 | 14.83 | 14.88 | 556,377 | -0.08(-0.53%) |
Oct 11, 2011 | 14.67 | 15.00 | 14.67 | 14.96 | 617,580 | +0.16(+1.10%) |
Oct 10, 2011 | 14.67 | 14.80 | 14.56 | 14.80 | 501,481 | +0.36(+2.49%) |
Oct 07, 2011 | 14.70 | 14.81 | 14.41 | 14.44 | 508,569 | -0.24(-1.61%) |
Oct 06, 2011 | 14.36 | 14.68 | 14.35 | 14.67 | 795,528 | +0.23(+1.61%) |
Oct 05, 2011 | 14.30 | 14.51 | 14.07 | 14.44 | 816,079 | +0.20(+1.43%) |
Oct 04, 2011 | 13.45 | 14.27 | 13.35 | 14.24 | 1,164,821 | +0.66(+4.88%) |