Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.54 | 14.71 | 14.50 | 14.58 | 195,070 | -0.04(-0.26%) |
Dec 29, 2011 | 14.51 | 14.67 | 14.39 | 14.62 | 206,370 | +0.18(+1.26%) |
Dec 28, 2011 | 14.69 | 14.72 | 14.41 | 14.44 | 248,525 | -0.26(-1.75%) |
Dec 27, 2011 | 14.63 | 14.86 | 14.54 | 14.69 | 180,391 | +0.01(+0.05%) |
Dec 23, 2011 | 14.65 | 14.81 | 14.63 | 14.69 | 259,116 | -0.01(-0.05%) |
Dec 21, 2011 | 14.61 | 14.79 | 14.25 | 14.69 | 450,293 | -0.03(-0.21%) |
Dec 20, 2011 | 14.38 | 14.79 | 14.29 | 14.72 | 641,439 | +0.73(+5.19%) |
Dec 19, 2011 | 15.14 | 15.14 | 13.91 | 14.00 | 921,963 | -1.02(-6.76%) |
Dec 16, 2011 | 15.01 | 15.34 | 14.86 | 15.01 | 740,090 | +0.20(+1.38%) |
Dec 15, 2011 | 14.99 | 15.10 | 14.70 | 14.81 | 552,899 | +0.09(+0.62%) |
Dec 14, 2011 | 14.75 | 15.00 | 14.50 | 14.72 | 578,593 | -0.23(-1.57%) |
Dec 13, 2011 | 15.78 | 15.79 | 14.87 | 14.95 | 490,171 | -0.67(-4.27%) |
Dec 12, 2011 | 15.53 | 15.71 | 15.25 | 15.62 | 506,309 | -0.17(-1.06%) |
Dec 09, 2011 | 15.39 | 15.94 | 15.26 | 15.78 | 860,802 | +0.46(+3.02%) |
Dec 08, 2011 | 15.53 | 15.67 | 15.19 | 15.32 | 564,012 | -0.36(-2.27%) |
Dec 07, 2011 | 15.78 | 16.03 | 15.32 | 15.68 | 705,328 | +0.06(+0.39%) |
Dec 06, 2011 | 15.78 | 15.81 | 15.56 | 15.62 | 505,268 | -0.19(-1.20%) |
Dec 05, 2011 | 15.68 | 15.94 | 15.58 | 15.81 | 615,289 | +0.50(+3.27%) |
Dec 02, 2011 | 15.52 | 15.64 | 15.22 | 15.31 | 591,472 | +0.05(+0.35%) |
Dec 01, 2011 | 15.26 | 15.72 | 14.88 | 15.25 | 682,580 | -0.11(-0.74%) |
Nov 30, 2011 | 15.28 | 15.38 | 14.96 | 15.37 | 774,456 | +0.92(+6.40%) |
Nov 29, 2011 | 14.40 | 14.50 | 14.11 | 14.44 | 505,319 | +0.11(+0.79%) |
Nov 28, 2011 | 14.28 | 14.57 | 14.16 | 14.33 | 563,676 | +0.70(+5.11%) |
Nov 25, 2011 | 13.89 | 14.04 | 13.60 | 13.63 | 475,175 | -0.41(-2.91%) |
Nov 23, 2011 | 14.68 | 14.74 | 14.04 | 14.04 | 649,597 | -0.89(-5.98%) |
Nov 22, 2011 | 14.66 | 15.01 | 14.57 | 14.94 | 493,455 | +0.20(+1.34%) |
Nov 21, 2011 | 14.77 | 14.84 | 14.43 | 14.74 | 568,594 | -0.37(-2.46%) |
Nov 18, 2011 | 15.11 | 15.27 | 14.91 | 15.11 | 465,590 | +0.05(+0.30%) |
Nov 17, 2011 | 15.25 | 15.37 | 14.86 | 15.07 | 556,750 | -0.13(-0.85%) |
Nov 16, 2011 | 15.53 | 15.83 | 15.14 | 15.19 | 452,470 | -0.54(-3.42%) |
Nov 15, 2011 | 15.44 | 15.83 | 15.40 | 15.73 | 499,029 | +0.15(+0.97%) |
Nov 14, 2011 | 15.72 | 15.97 | 15.41 | 15.58 | 522,411 | -0.25(-1.58%) |
Nov 11, 2011 | 15.53 | 16.11 | 15.32 | 15.83 | 948,216 | +0.62(+4.08%) |
Nov 10, 2011 | 15.62 | 15.62 | 15.05 | 15.21 | 978,546 | -0.07(-0.45%) |
Nov 09, 2011 | 15.78 | 15.91 | 15.20 | 15.28 | 691,664 | -1.05(-6.40%) |
Nov 08, 2011 | 16.46 | 16.56 | 15.73 | 16.32 | 886,476 | +0.08(+0.46%) |
Nov 07, 2011 | 16.18 | 16.38 | 15.83 | 16.25 | 597,610 | +0.07(+0.42%) |
Nov 04, 2011 | 16.19 | 16.33 | 15.87 | 16.18 | 999,759 | -0.05(-0.33%) |
Nov 03, 2011 | 16.69 | 16.93 | 15.70 | 16.23 | 1,422,198 | -0.13(-0.78%) |
Nov 02, 2011 | 15.49 | 16.73 | 15.27 | 16.36 | 2,738,143 | +1.43(+9.55%) |
Nov 01, 2011 | 14.55 | 15.27 | 14.47 | 14.93 | 1,093,084 | -0.45(-2.89%) |
Oct 31, 2011 | 15.56 | 15.82 | 15.38 | 15.38 | 604,123 | -0.48(-3.04%) |
Oct 28, 2011 | 16.19 | 16.42 | 15.46 | 15.86 | 795,200 | -0.31(-1.91%) |
Oct 27, 2011 | 16.25 | 16.60 | 15.95 | 16.17 | 970,705 | +0.56(+3.58%) |
Oct 26, 2011 | 15.82 | 15.87 | 15.19 | 15.61 | 554,136 | +0.00(+0.00%) |
Oct 25, 2011 | 15.79 | 16.01 | 15.47 | 15.61 | 581,746 | -0.30(-1.90%) |
Oct 24, 2011 | 15.13 | 16.04 | 15.09 | 15.92 | 704,873 | +0.78(+5.13%) |
Oct 21, 2011 | 14.63 | 15.24 | 14.50 | 15.14 | 859,122 | +0.79(+5.52%) |
Oct 20, 2011 | 14.07 | 14.44 | 13.82 | 14.35 | 621,033 | +0.32(+2.26%) |
Oct 19, 2011 | 14.14 | 14.48 | 13.94 | 14.03 | 565,049 | -0.17(-1.17%) |
Oct 18, 2011 | 13.79 | 14.33 | 13.38 | 14.20 | 764,487 | +0.40(+2.90%) |
Oct 17, 2011 | 14.24 | 14.41 | 13.77 | 13.80 | 618,728 | -0.57(-3.99%) |
Oct 14, 2011 | 14.29 | 14.78 | 14.08 | 14.37 | 729,622 | +0.29(+2.09%) |
Oct 13, 2011 | 14.22 | 14.41 | 13.93 | 14.07 | 509,924 | -0.25(-1.74%) |
Oct 12, 2011 | 14.09 | 14.44 | 13.86 | 14.32 | 798,247 | +0.36(+2.59%) |
Oct 11, 2011 | 13.75 | 14.04 | 13.44 | 13.96 | 629,105 | +0.02(+0.11%) |
Oct 10, 2011 | 13.58 | 13.98 | 13.51 | 13.95 | 599,584 | +0.64(+4.82%) |
Oct 07, 2011 | 13.61 | 13.79 | 13.18 | 13.31 | 692,599 | -0.24(-1.78%) |
Oct 06, 2011 | 13.49 | 13.61 | 13.31 | 13.55 | 847,382 | +0.45(+3.46%) |
Oct 05, 2011 | 12.83 | 13.31 | 12.55 | 13.09 | 1,318,955 | +0.29(+2.24%) |
Oct 04, 2011 | 11.22 | 12.89 | 11.22 | 12.81 | 1,725,405 | +1.45(+12.75%) |