Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.02 | 16.22 | 15.83 | 15.86 | 1,084,034 | -0.16(-1.01%) |
Dec 29, 2011 | 15.94 | 16.19 | 15.88 | 16.02 | 919,710 | +0.16(+0.99%) |
Dec 28, 2011 | 16.14 | 16.14 | 15.86 | 15.86 | 924,008 | -0.27(-1.64%) |
Dec 27, 2011 | 16.03 | 16.31 | 15.87 | 16.13 | 630,177 | +0.12(+0.74%) |
Dec 23, 2011 | 16.06 | 16.12 | 15.92 | 16.01 | 390,846 | +0.22(+1.40%) |
Dec 21, 2011 | 15.75 | 15.85 | 15.60 | 15.79 | 861,862 | -0.08(-0.51%) |
Dec 20, 2011 | 15.60 | 15.91 | 15.60 | 15.87 | 1,171,539 | +0.50(+3.24%) |
Dec 19, 2011 | 15.57 | 15.75 | 15.34 | 15.37 | 869,991 | -0.19(-1.25%) |
Dec 16, 2011 | 15.46 | 15.60 | 15.39 | 15.57 | 2,427,961 | +0.25(+1.62%) |
Dec 15, 2011 | 15.20 | 15.36 | 15.11 | 15.32 | 1,069,169 | +0.30(+2.02%) |
Dec 14, 2011 | 14.98 | 15.25 | 14.89 | 15.01 | 1,240,164 | +0.00(+0.00%) |
Dec 13, 2011 | 15.24 | 15.40 | 14.90 | 15.01 | 1,089,139 | -0.14(-0.93%) |
Dec 12, 2011 | 15.14 | 15.27 | 15.05 | 15.16 | 1,711,313 | -0.10(-0.67%) |
Dec 09, 2011 | 14.91 | 15.37 | 14.91 | 15.26 | 1,462,843 | +0.36(+2.40%) |
Dec 08, 2011 | 15.14 | 15.14 | 14.89 | 14.90 | 1,462,606 | -0.28(-1.85%) |
Dec 07, 2011 | 15.03 | 15.24 | 14.91 | 15.18 | 1,621,689 | +0.07(+0.47%) |
Dec 06, 2011 | 15.29 | 15.36 | 15.08 | 15.11 | 1,066,801 | -0.14(-0.89%) |
Dec 05, 2011 | 15.31 | 15.48 | 15.17 | 15.25 | 1,420,553 | +0.18(+1.22%) |
Dec 02, 2011 | 15.35 | 15.48 | 15.06 | 15.06 | 1,565,888 | -0.19(-1.24%) |
Dec 01, 2011 | 15.31 | 15.44 | 15.19 | 15.25 | 2,251,976 | -0.08(-0.53%) |
Nov 30, 2011 | 15.03 | 15.36 | 14.96 | 15.33 | 2,553,363 | +0.75(+5.16%) |
Nov 29, 2011 | 14.66 | 14.72 | 14.50 | 14.58 | 963,949 | -0.05(-0.33%) |
Nov 28, 2011 | 14.67 | 14.72 | 14.52 | 14.63 | 1,508,284 | +0.41(+2.89%) |
Nov 25, 2011 | 14.10 | 14.51 | 14.06 | 14.22 | 704,987 | +0.08(+0.57%) |
Nov 23, 2011 | 14.53 | 14.61 | 14.12 | 14.14 | 1,399,561 | -0.55(-3.72%) |
Nov 22, 2011 | 14.72 | 14.86 | 14.61 | 14.69 | 1,404,205 | -0.04(-0.29%) |
Nov 21, 2011 | 14.90 | 14.97 | 14.65 | 14.73 | 1,591,383 | -0.42(-2.75%) |
Nov 18, 2011 | 15.04 | 15.15 | 14.94 | 15.14 | 768,623 | +0.10(+0.68%) |
Nov 17, 2011 | 15.12 | 15.18 | 14.95 | 15.04 | 2,096,053 | -0.13(-0.86%) |
Nov 16, 2011 | 15.26 | 15.50 | 15.15 | 15.17 | 1,124,666 | -0.19(-1.27%) |
Nov 15, 2011 | 15.05 | 15.43 | 15.00 | 15.37 | 1,123,296 | +0.31(+2.08%) |
Nov 14, 2011 | 15.23 | 15.24 | 14.98 | 15.05 | 1,305,371 | -0.29(-1.90%) |
Nov 11, 2011 | 15.07 | 15.37 | 14.94 | 15.34 | 822,783 | +0.47(+3.13%) |
Nov 10, 2011 | 15.17 | 15.17 | 14.78 | 14.88 | 1,767,604 | -0.05(-0.36%) |
Nov 09, 2011 | 15.20 | 15.32 | 14.87 | 14.93 | 2,042,270 | -0.56(-3.63%) |
Nov 08, 2011 | 15.39 | 15.54 | 15.13 | 15.50 | 2,356,529 | +0.14(+0.88%) |
Nov 07, 2011 | 15.36 | 15.62 | 15.24 | 15.36 | 1,278,877 | -0.03(-0.21%) |
Nov 04, 2011 | 15.39 | 15.47 | 15.17 | 15.39 | 1,276,595 | -0.08(-0.52%) |
Nov 03, 2011 | 15.44 | 15.54 | 15.03 | 15.47 | 1,478,813 | +0.16(+1.06%) |
Nov 02, 2011 | 15.16 | 15.36 | 15.00 | 15.31 | 1,858,842 | +0.41(+2.72%) |
Nov 01, 2011 | 14.69 | 15.21 | 14.34 | 14.91 | 3,230,169 | -0.32(-2.13%) |
Oct 31, 2011 | 15.05 | 15.39 | 14.91 | 15.23 | 3,202,590 | -0.08(-0.50%) |
Oct 28, 2011 | 15.12 | 15.41 | 15.14 | 15.31 | 2,148,133 | -0.01(-0.04%) |
Oct 27, 2011 | 15.17 | 15.44 | 14.90 | 15.31 | 3,155,640 | +0.63(+4.31%) |
Oct 26, 2011 | 15.26 | 15.29 | 14.51 | 14.68 | 3,294,859 | -0.22(-1.49%) |
Oct 25, 2011 | 15.14 | 15.14 | 14.87 | 14.90 | 2,775,210 | -0.27(-1.80%) |
Oct 24, 2011 | 15.06 | 15.18 | 14.87 | 15.18 | 1,790,925 | +0.23(+1.55%) |
Oct 21, 2011 | 14.79 | 14.97 | 14.68 | 14.94 | 1,847,711 | +0.45(+3.07%) |
Oct 20, 2011 | 14.58 | 14.64 | 14.20 | 14.50 | 2,206,912 | -0.05(-0.37%) |
Oct 19, 2011 | 14.90 | 14.93 | 14.47 | 14.55 | 1,717,513 | -0.31(-2.10%) |
Oct 18, 2011 | 14.29 | 14.91 | 14.22 | 14.86 | 1,601,266 | +0.61(+4.30%) |
Oct 17, 2011 | 14.54 | 14.60 | 14.16 | 14.25 | 1,630,420 | -0.46(-3.10%) |
Oct 14, 2011 | 14.48 | 14.79 | 14.41 | 14.71 | 1,014,259 | +0.41(+2.85%) |
Oct 13, 2011 | 14.29 | 14.43 | 14.06 | 14.30 | 1,485,905 | -0.12(-0.86%) |
Oct 12, 2011 | 14.29 | 14.60 | 14.24 | 14.42 | 2,288,535 | +0.20(+1.40%) |
Oct 11, 2011 | 14.32 | 14.44 | 14.15 | 14.22 | 3,168,196 | -0.23(-1.56%) |
Oct 10, 2011 | 13.93 | 14.46 | 13.92 | 14.45 | 1,282,007 | +0.75(+5.49%) |
Oct 07, 2011 | 14.17 | 14.22 | 13.66 | 13.70 | 1,330,451 | -0.41(-2.89%) |
Oct 06, 2011 | 13.97 | 14.12 | 13.83 | 14.11 | 1,526,264 | +0.48(+3.51%) |
Oct 05, 2011 | 13.91 | 13.91 | 13.07 | 13.63 | 1,816,015 | -0.27(-1.93%) |
Oct 04, 2011 | 13.15 | 13.93 | 12.88 | 13.90 | 2,220,896 | +0.62(+4.65%) |