Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.08 | 16.08 | 16.00 | 16.00 | 402,584 | -0.08(-0.47%) |
Dec 29, 2011 | 15.98 | 16.08 | 15.96 | 16.08 | 216,713 | +0.15(+0.91%) |
Dec 28, 2011 | 16.08 | 16.08 | 15.91 | 15.93 | 137,024 | -0.18(-1.13%) |
Dec 27, 2011 | 16.07 | 16.15 | 16.03 | 16.11 | 100,214 | +0.03(+0.17%) |
Dec 23, 2011 | 15.95 | 16.09 | 15.94 | 16.09 | 115,057 | +0.23(+1.42%) |
Dec 21, 2011 | 15.83 | 15.88 | 15.72 | 15.86 | 88,223 | +0.02(+0.10%) |
Dec 20, 2011 | 15.63 | 15.86 | 15.63 | 15.84 | 77,940 | +0.48(+3.09%) |
Dec 19, 2011 | 15.65 | 15.70 | 15.33 | 15.37 | 1,728,602 | -0.23(-1.50%) |
Dec 16, 2011 | 15.68 | 15.75 | 15.56 | 15.60 | 1,764,717 | +0.09(+0.56%) |
Dec 15, 2011 | 15.59 | 15.63 | 15.52 | 15.52 | 58,209 | +0.04(+0.26%) |
Dec 14, 2011 | 15.57 | 15.61 | 15.43 | 15.48 | 275,072 | -0.15(-0.96%) |
Dec 13, 2011 | 15.96 | 15.99 | 15.57 | 15.63 | 148,288 | -0.27(-1.70%) |
Dec 12, 2011 | 15.81 | 15.91 | 15.71 | 15.90 | 2,981,385 | -0.06(-0.35%) |
Dec 09, 2011 | 15.74 | 15.98 | 15.74 | 15.95 | 51,437 | +0.24(+1.51%) |
Dec 08, 2011 | 15.94 | 15.97 | 15.69 | 15.72 | 123,868 | -0.30(-1.90%) |
Dec 07, 2011 | 15.84 | 16.09 | 15.83 | 16.02 | 111,071 | +0.06(+0.39%) |
Dec 06, 2011 | 15.94 | 16.01 | 15.89 | 15.96 | 112,191 | -0.02(-0.11%) |
Dec 05, 2011 | 16.03 | 16.08 | 15.88 | 15.97 | 238,272 | +0.13(+0.80%) |
Dec 02, 2011 | 15.91 | 15.98 | 15.84 | 15.85 | 166,925 | +0.08(+0.51%) |
Dec 01, 2011 | 15.71 | 15.87 | 15.71 | 15.77 | 230,219 | +0.02(+0.13%) |
Nov 30, 2011 | 15.70 | 15.76 | 15.61 | 15.75 | 206,341 | +0.45(+2.92%) |
Nov 29, 2011 | 15.30 | 15.37 | 15.24 | 15.30 | 152,296 | +0.05(+0.32%) |
Nov 28, 2011 | 15.22 | 15.32 | 15.16 | 15.25 | 186,306 | +0.41(+2.74%) |
Nov 25, 2011 | 14.84 | 14.99 | 14.84 | 14.84 | 30,309 | -0.04(-0.26%) |
Nov 23, 2011 | 15.03 | 15.03 | 14.88 | 14.88 | 119,532 | -0.29(-1.88%) |
Nov 22, 2011 | 15.09 | 15.23 | 15.06 | 15.17 | 97,025 | -0.02(-0.15%) |
Nov 21, 2011 | 15.24 | 15.24 | 15.02 | 15.19 | 290,551 | -0.24(-1.53%) |
Nov 18, 2011 | 15.48 | 15.49 | 15.38 | 15.43 | 63,127 | +0.01(+0.04%) |
Nov 17, 2011 | 15.54 | 15.67 | 15.35 | 15.42 | 227,988 | -0.21(-1.31%) |
Nov 16, 2011 | 15.80 | 15.89 | 15.61 | 15.63 | 69,134 | -0.29(-1.85%) |
Nov 15, 2011 | 15.81 | 15.99 | 15.74 | 15.92 | 54,317 | +0.04(+0.24%) |
Nov 14, 2011 | 15.88 | 16.00 | 15.83 | 15.88 | 104,948 | -0.10(-0.60%) |
Nov 11, 2011 | 15.78 | 16.00 | 15.78 | 15.98 | 42,551 | +0.38(+2.45%) |
Nov 10, 2011 | 15.67 | 15.67 | 15.45 | 15.60 | 209,463 | +0.10(+0.65%) |
Nov 09, 2011 | 15.71 | 15.73 | 15.47 | 15.50 | 109,392 | -0.54(-3.37%) |
Nov 08, 2011 | 15.95 | 16.04 | 15.72 | 16.04 | 82,450 | +0.17(+1.06%) |
Nov 07, 2011 | 15.85 | 15.88 | 15.70 | 15.87 | 152,946 | +0.08(+0.49%) |
Nov 04, 2011 | 15.72 | 15.81 | 15.60 | 15.79 | 90,382 | -0.02(-0.13%) |
Nov 03, 2011 | 15.73 | 15.84 | 15.52 | 15.81 | 178,826 | +0.20(+1.27%) |
Nov 02, 2011 | 15.61 | 15.70 | 15.51 | 15.61 | 204,200 | +0.18(+1.14%) |
Nov 01, 2011 | 15.38 | 15.58 | 15.29 | 15.44 | 610,880 | -0.32(-2.01%) |
Oct 31, 2011 | 15.84 | 15.93 | 15.75 | 15.75 | 157,438 | -0.25(-1.56%) |
Oct 28, 2011 | 16.08 | 16.11 | 15.93 | 16.00 | 191,045 | -0.10(-0.62%) |
Oct 27, 2011 | 16.04 | 16.20 | 15.88 | 16.10 | 493,153 | +0.42(+2.65%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.45 | 15.69 | 313,095 | +0.02(+0.11%) |
Oct 25, 2011 | 15.83 | 15.90 | 15.64 | 15.67 | 314,577 | -0.33(-2.08%) |
Oct 24, 2011 | 15.81 | 16.04 | 15.81 | 16.00 | 144,140 | +0.22(+1.40%) |
Oct 21, 2011 | 15.64 | 15.79 | 15.60 | 15.78 | 211,286 | +0.34(+2.23%) |
Oct 20, 2011 | 15.43 | 15.46 | 15.25 | 15.44 | 78,486 | +0.05(+0.35%) |
Oct 19, 2011 | 15.55 | 15.64 | 15.37 | 15.38 | 166,558 | -0.19(-1.22%) |
Oct 18, 2011 | 15.33 | 15.70 | 15.18 | 15.57 | 310,685 | +0.25(+1.63%) |
Oct 17, 2011 | 15.49 | 15.52 | 15.29 | 15.32 | 430,307 | -0.23(-1.49%) |
Oct 14, 2011 | 15.52 | 15.56 | 15.40 | 15.56 | 139,692 | +0.21(+1.40%) |
Oct 13, 2011 | 15.30 | 15.41 | 15.22 | 15.34 | 203,205 | +0.00(+0.00%) |
Oct 12, 2011 | 15.36 | 15.53 | 15.31 | 15.34 | 106,480 | +0.13(+0.87%) |
Oct 11, 2011 | 15.13 | 15.24 | 15.09 | 15.21 | 80,936 | +0.04(+0.29%) |
Oct 10, 2011 | 14.94 | 15.17 | 14.94 | 15.17 | 140,046 | +0.48(+3.27%) |
Oct 07, 2011 | 14.78 | 14.85 | 14.61 | 14.69 | 158,899 | -0.02(-0.11%) |
Oct 06, 2011 | 14.55 | 14.71 | 14.54 | 14.70 | 272,989 | +0.29(+2.01%) |
Oct 05, 2011 | 14.20 | 14.44 | 14.16 | 14.41 | 293,467 | +0.19(+1.30%) |
Oct 04, 2011 | 13.68 | 14.23 | 13.59 | 14.23 | 460,155 | +0.36(+2.58%) |