Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.86 | 15.83 | 15.59 | 15.62 | 156,274 | -0.24(-1.50%) |
Dec 29, 2011 | 15.58 | 15.87 | 15.58 | 15.86 | 133,355 | +0.34(+2.17%) |
Dec 28, 2011 | 15.84 | 15.84 | 15.51 | 15.52 | 190,110 | -0.28(-1.80%) |
Dec 27, 2011 | 15.60 | 15.88 | 15.58 | 15.81 | 122,186 | +0.14(+0.88%) |
Dec 23, 2011 | 15.74 | 15.78 | 15.64 | 15.67 | 80,155 | -0.09(-0.54%) |
Dec 21, 2011 | 15.44 | 15.83 | 15.44 | 15.76 | 191,328 | +0.24(+1.53%) |
Dec 20, 2011 | 15.42 | 15.54 | 15.38 | 15.52 | 270,338 | +0.32(+2.08%) |
Dec 19, 2011 | 15.62 | 15.77 | 15.19 | 15.20 | 165,749 | -0.35(-2.25%) |
Dec 16, 2011 | 15.76 | 15.95 | 15.46 | 15.55 | 405,527 | -0.10(-0.63%) |
Dec 15, 2011 | 15.56 | 15.77 | 15.45 | 15.65 | 214,233 | +0.28(+1.85%) |
Dec 14, 2011 | 15.37 | 15.53 | 15.33 | 15.37 | 210,620 | -0.11(-0.72%) |
Dec 13, 2011 | 15.91 | 16.02 | 15.46 | 15.48 | 198,821 | -0.32(-2.00%) |
Dec 12, 2011 | 15.92 | 15.96 | 15.65 | 15.79 | 125,417 | -0.26(-1.60%) |
Dec 09, 2011 | 15.43 | 16.12 | 15.43 | 16.05 | 225,821 | +0.55(+3.57%) |
Dec 08, 2011 | 15.73 | 15.74 | 15.46 | 15.50 | 205,566 | -0.31(-1.96%) |
Dec 07, 2011 | 15.68 | 15.88 | 15.41 | 15.81 | 124,222 | +0.04(+0.25%) |
Dec 06, 2011 | 15.63 | 15.87 | 15.56 | 15.77 | 107,057 | +0.14(+0.88%) |
Dec 05, 2011 | 15.64 | 15.71 | 15.46 | 15.63 | 175,089 | +0.19(+1.24%) |
Dec 02, 2011 | 15.64 | 15.71 | 15.39 | 15.44 | 112,128 | -0.10(-0.64%) |
Dec 01, 2011 | 15.79 | 15.85 | 15.50 | 15.54 | 160,805 | -0.32(-2.03%) |
Nov 30, 2011 | 15.56 | 15.86 | 15.52 | 15.86 | 272,044 | +0.66(+4.37%) |
Nov 29, 2011 | 15.39 | 15.39 | 15.19 | 15.19 | 163,120 | -0.13(-0.86%) |
Nov 28, 2011 | 15.46 | 15.46 | 15.18 | 15.33 | 154,243 | +0.28(+1.84%) |
Nov 25, 2011 | 15.01 | 15.20 | 15.01 | 15.05 | 103,548 | +0.02(+0.13%) |
Nov 23, 2011 | 15.46 | 15.49 | 15.02 | 15.03 | 208,739 | -0.46(-2.97%) |
Nov 22, 2011 | 15.56 | 15.66 | 15.46 | 15.49 | 184,137 | -0.03(-0.17%) |
Nov 21, 2011 | 15.56 | 15.64 | 15.49 | 15.52 | 242,824 | -0.21(-1.34%) |
Nov 18, 2011 | 15.73 | 15.82 | 15.68 | 15.73 | 145,856 | -0.01(-0.04%) |
Nov 17, 2011 | 15.69 | 15.91 | 15.65 | 15.73 | 221,837 | +0.01(+0.04%) |
Nov 16, 2011 | 15.82 | 16.10 | 15.71 | 15.73 | 198,750 | -0.22(-1.36%) |
Nov 15, 2011 | 15.62 | 16.08 | 15.62 | 15.94 | 196,078 | +0.26(+1.64%) |
Nov 14, 2011 | 15.95 | 15.95 | 15.59 | 15.69 | 216,166 | -0.26(-1.65%) |
Nov 11, 2011 | 15.87 | 16.04 | 15.77 | 15.95 | 154,578 | +0.20(+1.29%) |
Nov 10, 2011 | 15.83 | 15.83 | 15.48 | 15.75 | 76,362 | +0.13(+0.84%) |
Nov 09, 2011 | 16.04 | 16.08 | 15.60 | 15.62 | 239,922 | -0.77(-4.70%) |
Nov 08, 2011 | 16.26 | 16.42 | 15.82 | 16.39 | 184,421 | +0.20(+1.26%) |
Nov 07, 2011 | 16.02 | 16.22 | 15.79 | 16.18 | 96,779 | +0.07(+0.41%) |
Nov 04, 2011 | 16.21 | 16.27 | 16.00 | 16.12 | 97,857 | -0.22(-1.33%) |
Nov 03, 2011 | 15.99 | 16.39 | 15.75 | 16.33 | 160,780 | +0.48(+3.03%) |
Nov 02, 2011 | 15.78 | 16.00 | 15.56 | 15.85 | 169,779 | +0.23(+1.47%) |
Nov 01, 2011 | 15.75 | 15.98 | 15.49 | 15.62 | 239,739 | -0.67(-4.12%) |
Oct 31, 2011 | 16.34 | 16.61 | 16.19 | 16.29 | 158,505 | -0.20(-1.20%) |
Oct 28, 2011 | 17.02 | 17.02 | 16.46 | 16.49 | 184,348 | -0.58(-3.39%) |
Oct 27, 2011 | 16.60 | 17.12 | 16.47 | 17.07 | 295,719 | +0.79(+4.85%) |
Oct 26, 2011 | 16.36 | 16.51 | 16.07 | 16.28 | 140,763 | +0.10(+0.61%) |
Oct 25, 2011 | 16.55 | 16.60 | 16.15 | 16.18 | 86,578 | -0.42(-2.54%) |
Oct 24, 2011 | 16.43 | 16.62 | 16.28 | 16.60 | 113,766 | +0.24(+1.45%) |
Oct 21, 2011 | 16.28 | 16.39 | 16.16 | 16.37 | 118,545 | +0.31(+1.93%) |
Oct 20, 2011 | 16.19 | 16.19 | 15.79 | 16.06 | 91,554 | -0.11(-0.69%) |
Oct 19, 2011 | 16.41 | 16.56 | 16.13 | 16.17 | 117,025 | -0.26(-1.60%) |
Oct 18, 2011 | 16.06 | 16.53 | 15.98 | 16.43 | 122,439 | +0.40(+2.50%) |
Oct 17, 2011 | 16.39 | 16.39 | 15.96 | 16.03 | 105,241 | -0.41(-2.52%) |
Oct 14, 2011 | 16.48 | 16.48 | 16.23 | 16.44 | 81,464 | +0.16(+0.97%) |
Oct 13, 2011 | 16.33 | 16.36 | 16.00 | 16.29 | 133,584 | -0.13(-0.80%) |
Oct 12, 2011 | 16.29 | 16.50 | 16.29 | 16.42 | 134,163 | +0.18(+1.13%) |
Oct 11, 2011 | 15.97 | 16.25 | 15.97 | 16.23 | 106,211 | +0.12(+0.73%) |
Oct 10, 2011 | 16.04 | 16.14 | 15.86 | 16.12 | 193,895 | +0.28(+1.79%) |
Oct 07, 2011 | 16.10 | 16.10 | 15.76 | 15.83 | 108,072 | -0.24(-1.47%) |
Oct 06, 2011 | 15.79 | 16.08 | 15.73 | 16.07 | 143,825 | +0.23(+1.45%) |
Oct 05, 2011 | 15.95 | 15.96 | 15.63 | 15.84 | 121,519 | -0.10(-0.62%) |
Oct 04, 2011 | 15.15 | 16.00 | 15.15 | 15.94 | 301,969 | +0.64(+4.21%) |