Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.43 | 14.60 | 14.43 | 14.60 | 127,504 | -0.06(-0.41%) |
Dec 29, 2011 | 14.61 | 14.66 | 14.51 | 14.66 | 4,049 | +0.00(+0.00%) |
Dec 28, 2011 | 14.64 | 14.85 | 14.57 | 14.66 | 3,623 | -0.06(-0.41%) |
Dec 27, 2011 | 14.53 | 14.77 | 14.53 | 14.72 | 5,114 | -0.28(-1.87%) |
Dec 23, 2011 | 15.00 | 15.00 | 14.73 | 15.00 | 1,272 | +0.23(+1.56%) |
Dec 21, 2011 | 14.65 | 14.77 | 14.60 | 14.77 | 4,983 | -0.24(-1.60%) |
Dec 20, 2011 | 14.88 | 15.01 | 14.88 | 15.01 | 1,150 | +0.25(+1.69%) |
Dec 19, 2011 | 14.73 | 14.81 | 14.73 | 14.76 | 1,540 | -0.41(-2.70%) |
Dec 16, 2011 | 15.28 | 15.35 | 15.17 | 15.17 | 3,311 | +0.11(+0.73%) |
Dec 15, 2011 | 15.04 | 15.07 | 15.04 | 15.06 | 2,897 | -0.32(-2.08%) |
Dec 14, 2011 | 15.38 | 15.39 | 15.38 | 15.38 | 4,535 | +0.18(+1.18%) |
Dec 13, 2011 | 15.44 | 15.58 | 15.19 | 15.20 | 1,572 | -0.09(-0.59%) |
Dec 12, 2011 | 15.33 | 15.33 | 15.29 | 15.29 | 11,983 | -0.08(-0.52%) |
Dec 09, 2011 | 14.97 | 15.40 | 14.97 | 15.37 | 5,137 | +0.06(+0.39%) |
Dec 08, 2011 | 15.39 | 15.39 | 15.31 | 15.31 | 8,117 | -0.30(-1.92%) |
Dec 07, 2011 | 15.43 | 15.61 | 15.43 | 15.61 | 3,048 | +0.23(+1.50%) |
Dec 06, 2011 | 15.12 | 15.38 | 15.12 | 15.38 | 1,778 | -0.28(-1.79%) |
Dec 05, 2011 | 15.59 | 15.66 | 15.47 | 15.66 | 48,987 | +0.39(+2.55%) |
Dec 02, 2011 | 15.43 | 15.43 | 15.27 | 15.27 | 12,621 | -0.23(-1.48%) |
Dec 01, 2011 | 16.07 | 16.07 | 15.50 | 15.50 | 6,613 | -1.32(-7.85%) |
Nov 30, 2011 | 16.69 | 16.82 | 16.68 | 16.82 | 5,150 | +0.60(+3.70%) |
Nov 29, 2011 | 16.26 | 16.26 | 16.20 | 16.22 | 2,668 | +0.08(+0.50%) |
Nov 28, 2011 | 16.27 | 16.27 | 16.03 | 16.14 | 5,591 | +0.08(+0.50%) |
Nov 25, 2011 | 15.95 | 16.07 | 15.91 | 16.06 | 1,278 | -0.25(-1.53%) |
Nov 23, 2011 | 16.31 | 16.39 | 16.26 | 16.31 | 5,095 | -0.33(-1.98%) |
Nov 22, 2011 | 16.55 | 16.67 | 16.50 | 16.64 | 3,858 | +0.05(+0.30%) |
Nov 21, 2011 | 16.71 | 16.75 | 16.59 | 16.59 | 4,393 | -0.61(-3.55%) |
Nov 18, 2011 | 16.98 | 17.24 | 16.98 | 17.20 | 280,437 | +0.16(+0.94%) |
Nov 17, 2011 | 17.22 | 17.22 | 16.97 | 17.04 | 3,077 | -0.18(-1.05%) |
Nov 16, 2011 | 17.41 | 17.44 | 17.21 | 17.22 | 1,719 | +0.24(+1.41%) |
Nov 15, 2011 | 16.82 | 17.00 | 16.80 | 16.98 | 16,814 | +0.28(+1.68%) |
Nov 14, 2011 | 16.75 | 16.75 | 16.62 | 16.70 | 1,457 | -0.16(-0.95%) |
Nov 11, 2011 | 17.02 | 17.02 | 16.82 | 16.86 | 4,339 | +0.32(+1.93%) |
Nov 10, 2011 | 16.58 | 16.65 | 16.41 | 16.54 | 8,468 | +0.21(+1.29%) |
Nov 09, 2011 | 16.94 | 16.94 | 16.28 | 16.33 | 10,290 | -0.07(-0.43%) |
Nov 08, 2011 | 16.37 | 16.50 | 16.27 | 16.40 | 4,769 | -0.08(-0.49%) |
Nov 07, 2011 | 16.36 | 16.53 | 16.31 | 16.48 | 14,669 | +0.27(+1.67%) |
Nov 04, 2011 | 16.24 | 16.35 | 16.16 | 16.21 | 4,292 | +0.13(+0.81%) |
Nov 03, 2011 | 16.25 | 16.25 | 15.98 | 16.08 | 6,964 | -0.02(-0.12%) |
Nov 02, 2011 | 15.99 | 16.10 | 15.99 | 16.10 | 29,947 | -0.07(-0.43%) |
Nov 01, 2011 | 16.30 | 16.30 | 16.05 | 16.17 | 5,251 | -0.04(-0.25%) |
Oct 31, 2011 | 16.61 | 16.61 | 16.21 | 16.21 | 12,321 | -1.19(-6.84%) |
Oct 28, 2011 | 17.31 | 17.49 | 17.31 | 17.40 | 3,407 | +1.25(+7.74%) |
Oct 27, 2011 | 16.15 | 16.35 | 16.15 | 16.15 | 7,788 | +0.33(+2.09%) |
Oct 26, 2011 | 15.87 | 16.06 | 15.82 | 15.82 | 8,237 | -0.22(-1.37%) |
Oct 25, 2011 | 15.87 | 16.04 | 15.86 | 16.04 | 5,453 | +0.06(+0.38%) |
Oct 24, 2011 | 15.87 | 16.00 | 15.87 | 15.98 | 7,424 | +0.48(+3.10%) |
Oct 21, 2011 | 15.56 | 15.60 | 15.48 | 15.50 | 5,320 | +0.12(+0.78%) |
Oct 20, 2011 | 15.29 | 15.54 | 15.29 | 15.38 | 55,888 | +0.19(+1.25%) |
Oct 19, 2011 | 15.56 | 15.56 | 15.19 | 15.19 | 5,687 | -0.79(-4.94%) |
Oct 18, 2011 | 15.96 | 16.20 | 15.96 | 15.98 | 2,169 | -0.27(-1.66%) |
Oct 17, 2011 | 16.52 | 16.52 | 16.24 | 16.25 | 5,067 | +0.24(+1.50%) |
Oct 14, 2011 | 16.01 | 16.22 | 16.01 | 16.01 | 1,156 | -0.31(-1.90%) |
Oct 13, 2011 | 16.32 | 16.52 | 16.32 | 16.32 | 3,162 | +0.19(+1.18%) |
Oct 12, 2011 | 16.13 | 16.14 | 16.13 | 16.13 | 3,525 | +0.16(+1.00%) |
Oct 11, 2011 | 15.97 | 16.23 | 15.97 | 15.97 | 3,637 | -0.38(-2.32%) |
Oct 10, 2011 | 15.93 | 16.35 | 15.93 | 16.35 | 2,756 | +0.44(+2.77%) |
Oct 07, 2011 | 15.90 | 16.07 | 15.90 | 15.91 | 2,729 | +0.87(+5.78%) |
Oct 06, 2011 | 14.93 | 15.14 | 14.93 | 15.04 | 4,815 | -0.81(-5.11%) |
Oct 05, 2011 | 14.98 | 15.85 | 14.98 | 15.85 | 3,421 | +0.35(+2.26%) |
Oct 04, 2011 | 15.37 | 15.68 | 15.34 | 15.50 | 7,983 | +0.25(+1.64%) |