Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.80 | 16.23 | 15.64 | 15.68 | 156,732 | -0.37(-2.31%) |
Dec 29, 2011 | 15.59 | 16.11 | 15.53 | 16.05 | 118,489 | +0.47(+3.02%) |
Dec 28, 2011 | 16.02 | 16.03 | 15.52 | 15.58 | 78,510 | -0.44(-2.75%) |
Dec 27, 2011 | 15.78 | 16.13 | 15.55 | 16.02 | 117,334 | +0.20(+1.26%) |
Dec 23, 2011 | 15.80 | 15.93 | 15.57 | 15.82 | 76,953 | +0.02(+0.13%) |
Dec 21, 2011 | 15.60 | 15.85 | 15.23 | 15.80 | 241,291 | +0.19(+1.22%) |
Dec 20, 2011 | 14.78 | 15.67 | 14.75 | 15.61 | 163,234 | +1.05(+7.21%) |
Dec 19, 2011 | 14.96 | 15.18 | 14.52 | 14.56 | 148,017 | -0.29(-1.95%) |
Dec 16, 2011 | 14.91 | 15.23 | 14.58 | 14.85 | 533,216 | +0.07(+0.47%) |
Dec 15, 2011 | 14.77 | 14.87 | 14.31 | 14.78 | 148,573 | +0.22(+1.51%) |
Dec 14, 2011 | 14.60 | 14.80 | 14.23 | 14.56 | 176,893 | -0.15(-1.02%) |
Dec 13, 2011 | 15.34 | 15.44 | 14.60 | 14.71 | 164,496 | -0.51(-3.35%) |
Dec 12, 2011 | 14.84 | 15.25 | 14.59 | 15.22 | 139,920 | +0.14(+0.93%) |
Dec 09, 2011 | 14.00 | 15.17 | 13.75 | 15.08 | 175,119 | +1.11(+7.95%) |
Dec 08, 2011 | 14.38 | 14.46 | 13.92 | 13.97 | 100,675 | -0.52(-3.59%) |
Dec 07, 2011 | 14.09 | 14.58 | 13.91 | 14.49 | 187,279 | +0.34(+2.40%) |
Dec 06, 2011 | 14.25 | 14.32 | 14.00 | 14.15 | 95,351 | -0.09(-0.63%) |
Dec 05, 2011 | 14.08 | 14.33 | 13.93 | 14.24 | 135,640 | +0.53(+3.87%) |
Dec 02, 2011 | 13.76 | 13.96 | 13.63 | 13.71 | 145,684 | +0.16(+1.18%) |
Dec 01, 2011 | 13.57 | 13.92 | 13.47 | 13.55 | 104,220 | -0.04(-0.29%) |
Nov 30, 2011 | 13.75 | 13.82 | 13.46 | 13.59 | 243,723 | +0.43(+3.27%) |
Nov 29, 2011 | 13.29 | 13.42 | 13.04 | 13.16 | 309,309 | -0.05(-0.38%) |
Nov 28, 2011 | 13.34 | 13.47 | 13.08 | 13.21 | 211,285 | +0.30(+2.32%) |
Nov 25, 2011 | 13.10 | 13.27 | 12.91 | 12.91 | 80,038 | -0.23(-1.75%) |
Nov 23, 2011 | 14.05 | 14.12 | 13.12 | 13.14 | 198,500 | -1.06(-7.46%) |
Nov 22, 2011 | 14.64 | 14.74 | 14.18 | 14.20 | 109,258 | -0.46(-3.14%) |
Nov 21, 2011 | 14.50 | 14.84 | 14.47 | 14.66 | 127,555 | -0.18(-1.21%) |
Nov 18, 2011 | 14.85 | 15.00 | 14.30 | 14.84 | 109,807 | +0.02(+0.13%) |
Nov 17, 2011 | 15.14 | 15.14 | 14.49 | 14.82 | 136,250 | -0.33(-2.18%) |
Nov 16, 2011 | 15.46 | 15.73 | 15.15 | 15.15 | 97,223 | -0.51(-3.26%) |
Nov 15, 2011 | 15.16 | 15.86 | 15.05 | 15.66 | 155,723 | +0.38(+2.49%) |
Nov 14, 2011 | 15.56 | 15.58 | 15.15 | 15.28 | 167,443 | -0.35(-2.24%) |
Nov 11, 2011 | 15.36 | 15.71 | 15.35 | 15.63 | 123,414 | +0.47(+3.10%) |
Nov 10, 2011 | 15.31 | 15.37 | 15.03 | 15.16 | 106,449 | +0.13(+0.86%) |
Nov 09, 2011 | 15.51 | 15.59 | 14.98 | 15.03 | 167,577 | -0.95(-5.94%) |
Nov 08, 2011 | 15.89 | 16.00 | 15.38 | 15.98 | 112,856 | +0.26(+1.65%) |
Nov 07, 2011 | 15.86 | 15.86 | 15.31 | 15.72 | 49,997 | -0.21(-1.32%) |
Nov 04, 2011 | 15.88 | 16.07 | 15.74 | 15.93 | 66,514 | -0.16(-0.99%) |
Nov 03, 2011 | 15.78 | 16.13 | 15.40 | 16.09 | 147,621 | +0.53(+3.41%) |
Nov 02, 2011 | 15.70 | 15.70 | 15.33 | 15.56 | 109,053 | +0.15(+0.97%) |
Nov 01, 2011 | 15.33 | 15.71 | 15.15 | 15.41 | 176,618 | -0.59(-3.69%) |
Oct 31, 2011 | 16.01 | 16.30 | 15.93 | 16.00 | 130,653 | -0.31(-1.90%) |
Oct 28, 2011 | 16.37 | 16.74 | 16.11 | 16.31 | 171,456 | -0.21(-1.27%) |
Oct 27, 2011 | 16.48 | 16.77 | 15.93 | 16.52 | 237,867 | +0.58(+3.64%) |
Oct 26, 2011 | 14.99 | 16.67 | 14.99 | 15.94 | 563,554 | +1.50(+10.39%) |
Oct 25, 2011 | 15.09 | 15.47 | 14.37 | 14.44 | 307,314 | -0.78(-5.12%) |
Oct 24, 2011 | 14.71 | 15.47 | 14.71 | 15.22 | 172,853 | +0.59(+4.03%) |
Oct 21, 2011 | 14.74 | 14.75 | 14.40 | 14.63 | 92,669 | +0.21(+1.46%) |
Oct 20, 2011 | 14.82 | 14.82 | 13.93 | 14.42 | 218,319 | -0.33(-2.24%) |
Oct 19, 2011 | 15.38 | 15.45 | 14.70 | 14.75 | 133,429 | -0.65(-4.22%) |
Oct 18, 2011 | 15.02 | 15.50 | 14.63 | 15.40 | 163,902 | +0.42(+2.80%) |
Oct 17, 2011 | 15.14 | 15.28 | 14.84 | 14.98 | 187,112 | -0.26(-1.71%) |
Oct 14, 2011 | 14.99 | 15.34 | 14.82 | 15.24 | 183,099 | +0.39(+2.63%) |
Oct 13, 2011 | 14.54 | 14.93 | 14.54 | 14.85 | 87,192 | +0.25(+1.71%) |
Oct 12, 2011 | 14.63 | 14.75 | 14.43 | 14.60 | 100,520 | +0.17(+1.18%) |
Oct 11, 2011 | 14.11 | 14.54 | 14.11 | 14.43 | 81,661 | +0.15(+1.05%) |
Oct 10, 2011 | 13.93 | 14.30 | 13.91 | 14.28 | 104,055 | +0.63(+4.62%) |
Oct 07, 2011 | 14.02 | 14.20 | 13.50 | 13.65 | 195,325 | -0.35(-2.50%) |
Oct 06, 2011 | 13.72 | 14.00 | 13.63 | 14.00 | 190,168 | +0.27(+1.97%) |
Oct 05, 2011 | 12.95 | 13.84 | 12.64 | 13.73 | 158,147 | +0.76(+5.86%) |
Oct 04, 2011 | 11.42 | 12.98 | 11.42 | 12.97 | 192,806 | +1.38(+11.91%) |