Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.60 | 16.60 | 16.48 | 16.48 | 1,215,982 | -0.11(-0.67%) |
Dec 29, 2011 | 16.55 | 16.61 | 16.44 | 16.60 | 802,079 | +0.10(+0.59%) |
Dec 28, 2011 | 16.56 | 16.60 | 16.43 | 16.50 | 701,596 | -0.07(-0.43%) |
Dec 27, 2011 | 16.41 | 16.64 | 16.41 | 16.57 | 572,804 | +0.16(+0.99%) |
Dec 23, 2011 | 16.38 | 16.51 | 16.35 | 16.41 | 475,586 | +0.23(+1.43%) |
Dec 21, 2011 | 16.04 | 16.20 | 15.99 | 16.17 | 1,290,327 | +0.15(+0.93%) |
Dec 20, 2011 | 15.96 | 16.06 | 15.92 | 16.03 | 1,005,534 | +0.21(+1.35%) |
Dec 19, 2011 | 15.97 | 16.03 | 15.77 | 15.81 | 583,832 | -0.08(-0.53%) |
Dec 16, 2011 | 15.96 | 16.05 | 15.82 | 15.90 | 1,334,878 | -0.05(-0.32%) |
Dec 15, 2011 | 15.87 | 16.01 | 15.80 | 15.95 | 799,944 | +0.24(+1.52%) |
Dec 14, 2011 | 15.74 | 15.81 | 15.65 | 15.71 | 903,663 | -0.05(-0.33%) |
Dec 13, 2011 | 15.83 | 15.96 | 15.70 | 15.76 | 734,709 | +0.03(+0.21%) |
Dec 12, 2011 | 15.83 | 15.89 | 15.65 | 15.73 | 763,976 | -0.17(-1.09%) |
Dec 09, 2011 | 15.83 | 15.96 | 15.75 | 15.90 | 858,567 | +0.14(+0.86%) |
Dec 08, 2011 | 15.92 | 15.99 | 15.73 | 15.77 | 716,308 | -0.22(-1.37%) |
Dec 07, 2011 | 15.93 | 16.05 | 15.81 | 15.99 | 819,185 | +0.03(+0.20%) |
Dec 06, 2011 | 15.96 | 16.02 | 15.88 | 15.96 | 628,892 | +0.06(+0.41%) |
Dec 05, 2011 | 16.03 | 16.09 | 15.83 | 15.89 | 869,388 | +0.06(+0.41%) |
Dec 02, 2011 | 16.13 | 16.17 | 15.83 | 15.83 | 798,733 | -0.21(-1.29%) |
Dec 01, 2011 | 16.12 | 16.20 | 16.02 | 16.03 | 1,074,584 | -0.12(-0.76%) |
Nov 30, 2011 | 16.15 | 16.21 | 16.03 | 16.16 | 1,526,161 | +0.41(+2.58%) |
Nov 29, 2011 | 15.59 | 15.76 | 15.51 | 15.75 | 854,636 | +0.23(+1.45%) |
Nov 28, 2011 | 15.56 | 15.61 | 15.43 | 15.52 | 1,154,682 | +0.30(+1.95%) |
Nov 25, 2011 | 15.18 | 15.32 | 15.15 | 15.23 | 492,135 | +0.04(+0.25%) |
Nov 23, 2011 | 15.22 | 15.27 | 15.14 | 15.19 | 1,492,720 | -0.14(-0.93%) |
Nov 22, 2011 | 15.53 | 15.56 | 15.32 | 15.33 | 939,359 | -0.17(-1.12%) |
Nov 21, 2011 | 15.54 | 15.58 | 15.41 | 15.50 | 851,670 | -0.19(-1.23%) |
Nov 18, 2011 | 15.63 | 15.79 | 15.60 | 15.70 | 1,446,772 | +0.15(+1.00%) |
Nov 17, 2011 | 15.67 | 15.75 | 15.47 | 15.54 | 842,202 | -0.10(-0.62%) |
Nov 16, 2011 | 15.72 | 15.88 | 15.61 | 15.64 | 1,275,273 | -0.17(-1.10%) |
Nov 15, 2011 | 15.65 | 15.85 | 15.50 | 15.81 | 2,023,236 | -0.10(-0.61%) |
Nov 14, 2011 | 16.12 | 16.12 | 15.88 | 15.91 | 695,758 | -0.21(-1.28%) |
Nov 11, 2011 | 16.01 | 16.23 | 15.97 | 16.12 | 1,306,771 | +0.30(+1.92%) |
Nov 10, 2011 | 15.96 | 15.99 | 15.77 | 15.81 | 968,486 | +0.05(+0.33%) |
Nov 09, 2011 | 16.07 | 16.12 | 15.75 | 15.76 | 1,013,381 | -0.54(-3.32%) |
Nov 08, 2011 | 16.17 | 16.34 | 16.04 | 16.30 | 736,358 | +0.15(+0.92%) |
Nov 07, 2011 | 16.16 | 16.28 | 16.01 | 16.16 | 851,657 | -0.06(-0.36%) |
Nov 04, 2011 | 16.13 | 16.32 | 16.04 | 16.21 | 752,281 | -0.03(-0.16%) |
Nov 03, 2011 | 15.97 | 16.37 | 15.93 | 16.24 | 1,508,705 | +0.24(+1.49%) |
Nov 02, 2011 | 15.83 | 16.10 | 15.77 | 16.00 | 1,515,459 | +0.39(+2.52%) |
Nov 01, 2011 | 15.55 | 15.80 | 15.48 | 15.61 | 1,617,542 | -0.22(-1.39%) |
Oct 31, 2011 | 15.76 | 15.99 | 15.76 | 15.83 | 821,934 | -0.08(-0.49%) |
Oct 28, 2011 | 15.94 | 15.98 | 15.75 | 15.90 | 1,591,263 | -0.12(-0.72%) |
Oct 27, 2011 | 16.03 | 16.24 | 15.97 | 16.02 | 2,289,421 | +0.22(+1.39%) |
Oct 26, 2011 | 15.87 | 15.92 | 15.72 | 15.80 | 1,789,511 | +0.08(+0.53%) |
Oct 25, 2011 | 15.90 | 15.95 | 15.70 | 15.72 | 1,096,374 | -0.29(-1.81%) |
Oct 24, 2011 | 15.92 | 16.07 | 15.86 | 16.01 | 1,090,459 | +0.06(+0.36%) |
Oct 21, 2011 | 15.76 | 15.95 | 15.72 | 15.95 | 743,806 | +0.39(+2.53%) |
Oct 20, 2011 | 15.61 | 15.67 | 15.45 | 15.56 | 824,860 | +0.01(+0.08%) |
Oct 19, 2011 | 15.65 | 15.79 | 15.47 | 15.54 | 979,492 | -0.07(-0.45%) |
Oct 18, 2011 | 15.56 | 15.68 | 15.40 | 15.61 | 1,413,490 | +0.11(+0.71%) |
Oct 17, 2011 | 15.48 | 15.63 | 15.48 | 15.50 | 843,264 | -0.09(-0.58%) |
Oct 14, 2011 | 15.67 | 15.68 | 15.51 | 15.59 | 987,834 | +0.05(+0.29%) |
Oct 13, 2011 | 15.44 | 15.56 | 15.30 | 15.55 | 1,100,457 | +0.08(+0.50%) |
Oct 12, 2011 | 15.43 | 15.54 | 15.31 | 15.47 | 1,168,724 | +0.12(+0.80%) |
Oct 11, 2011 | 15.34 | 15.36 | 15.21 | 15.35 | 872,883 | -0.07(-0.46%) |
Oct 10, 2011 | 15.19 | 15.42 | 15.14 | 15.42 | 1,008,756 | +0.44(+2.97%) |
Oct 07, 2011 | 15.09 | 15.18 | 14.91 | 14.98 | 1,485,731 | -0.03(-0.17%) |
Oct 06, 2011 | 14.86 | 15.00 | 14.83 | 15.00 | 1,805,291 | +0.23(+1.57%) |
Oct 05, 2011 | 14.87 | 14.88 | 14.65 | 14.77 | 1,218,410 | -0.06(-0.39%) |
Oct 04, 2011 | 14.58 | 14.85 | 14.36 | 14.83 | 1,877,419 | +0.15(+1.06%) |