Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.46 | 15.49 | 14.86 | 15.20 | 478,160 | -0.18(-1.17%) |
Dec 29, 2011 | 15.50 | 15.68 | 15.30 | 15.38 | 288,480 | -0.27(-1.73%) |
Dec 28, 2011 | 16.28 | 16.28 | 15.60 | 15.65 | 202,109 | -0.66(-4.05%) |
Dec 27, 2011 | 15.96 | 16.50 | 15.84 | 16.31 | 257,308 | +0.56(+3.56%) |
Dec 23, 2011 | 15.50 | 16.10 | 14.55 | 15.75 | 1,368,251 | -0.84(-5.06%) |
Dec 21, 2011 | 16.94 | 16.94 | 16.25 | 16.59 | 303,385 | -0.41(-2.41%) |
Dec 20, 2011 | 17.01 | 17.36 | 16.64 | 17.00 | 303,247 | +0.39(+2.35%) |
Dec 19, 2011 | 17.26 | 17.49 | 16.48 | 16.61 | 337,114 | -0.52(-3.04%) |
Dec 16, 2011 | 16.56 | 17.34 | 16.23 | 17.13 | 399,382 | +0.79(+4.83%) |
Dec 15, 2011 | 17.10 | 17.20 | 16.26 | 16.34 | 349,504 | -0.43(-2.56%) |
Dec 14, 2011 | 18.05 | 18.13 | 15.92 | 16.77 | 976,857 | -1.31(-7.25%) |
Dec 13, 2011 | 18.63 | 18.88 | 17.80 | 18.08 | 460,926 | -0.39(-2.11%) |
Dec 12, 2011 | 18.20 | 18.71 | 18.11 | 18.47 | 352,044 | +0.08(+0.44%) |
Dec 09, 2011 | 18.02 | 18.49 | 17.54 | 18.39 | 671,965 | +0.46(+2.57%) |
Dec 08, 2011 | 17.58 | 18.00 | 17.17 | 17.93 | 467,096 | +0.32(+1.82%) |
Dec 07, 2011 | 17.56 | 18.00 | 17.25 | 17.61 | 554,147 | -0.12(-0.68%) |
Dec 06, 2011 | 17.45 | 17.90 | 16.74 | 17.73 | 663,801 | +0.80(+4.73%) |
Dec 05, 2011 | 18.09 | 18.14 | 16.82 | 16.93 | 562,610 | -0.58(-3.31%) |
Dec 02, 2011 | 17.08 | 17.52 | 17.00 | 17.51 | 545,583 | +0.69(+4.10%) |
Dec 01, 2011 | 17.00 | 17.00 | 16.70 | 16.82 | 234,695 | -0.04(-0.24%) |
Nov 30, 2011 | 16.64 | 17.42 | 16.50 | 16.86 | 760,610 | +1.23(+7.87%) |
Nov 29, 2011 | 15.40 | 15.81 | 15.33 | 15.63 | 268,978 | +0.37(+2.42%) |
Nov 28, 2011 | 15.59 | 15.70 | 15.14 | 15.26 | 283,232 | +0.61(+4.16%) |
Nov 25, 2011 | 14.56 | 14.82 | 14.50 | 14.65 | 122,895 | -0.02(-0.14%) |
Nov 23, 2011 | 15.20 | 15.20 | 14.44 | 14.67 | 522,600 | -0.74(-4.80%) |
Nov 22, 2011 | 14.97 | 15.41 | 14.93 | 15.41 | 202,311 | +0.41(+2.73%) |
Nov 21, 2011 | 15.06 | 15.18 | 14.55 | 15.00 | 319,039 | -0.06(-0.40%) |
Nov 18, 2011 | 15.74 | 15.76 | 14.99 | 15.06 | 379,557 | -0.60(-3.83%) |
Nov 17, 2011 | 16.19 | 16.26 | 15.39 | 15.66 | 317,207 | -0.51(-3.15%) |
Nov 16, 2011 | 16.22 | 16.66 | 16.11 | 16.17 | 241,018 | -0.13(-0.80%) |
Nov 15, 2011 | 16.00 | 16.59 | 15.95 | 16.30 | 512,345 | +0.20(+1.24%) |
Nov 14, 2011 | 15.80 | 16.30 | 15.80 | 16.10 | 286,749 | +0.20(+1.26%) |
Nov 11, 2011 | 15.40 | 16.20 | 15.25 | 15.90 | 446,243 | +0.56(+3.65%) |
Nov 10, 2011 | 15.31 | 15.47 | 15.10 | 15.34 | 748,024 | +0.24(+1.59%) |
Nov 09, 2011 | 14.53 | 15.50 | 14.45 | 15.10 | 4,129,336 | +0.57(+3.92%) |
Nov 08, 2011 | 14.76 | 14.76 | 14.09 | 14.53 | 1,547,975 | -0.76(-4.97%) |
Nov 07, 2011 | 15.68 | 15.68 | 15.09 | 15.29 | 408,082 | +0.21(+1.39%) |
Nov 04, 2011 | 14.09 | 15.20 | 14.09 | 15.08 | 368,214 | +0.80(+5.60%) |
Nov 03, 2011 | 14.41 | 14.53 | 14.00 | 14.28 | 314,750 | -0.12(-0.83%) |
Nov 02, 2011 | 14.67 | 14.94 | 13.76 | 14.40 | 337,816 | -0.05(-0.35%) |
Nov 01, 2011 | 13.84 | 14.80 | 13.52 | 14.45 | 513,528 | +1.08(+8.08%) |
Oct 31, 2011 | 13.91 | 13.97 | 13.36 | 13.37 | 228,589 | -0.91(-6.37%) |
Oct 28, 2011 | 14.21 | 14.50 | 13.85 | 14.28 | 231,044 | +0.08(+0.56%) |
Oct 27, 2011 | 13.61 | 14.68 | 13.55 | 14.20 | 460,316 | +1.21(+9.31%) |
Oct 26, 2011 | 13.28 | 13.36 | 12.61 | 12.99 | 190,857 | -0.21(-1.59%) |
Oct 25, 2011 | 12.09 | 13.63 | 11.99 | 13.20 | 766,426 | +1.01(+8.29%) |
Oct 24, 2011 | 11.90 | 12.30 | 11.90 | 12.19 | 131,720 | +0.39(+3.31%) |
Oct 21, 2011 | 12.05 | 12.28 | 11.64 | 11.80 | 115,445 | -0.04(-0.34%) |
Oct 20, 2011 | 12.41 | 12.52 | 11.35 | 11.84 | 141,523 | -0.59(-4.75%) |
Oct 19, 2011 | 12.64 | 12.80 | 12.28 | 12.43 | 100,504 | -0.18(-1.43%) |
Oct 18, 2011 | 12.53 | 12.88 | 12.14 | 12.61 | 178,378 | +0.13(+1.04%) |
Oct 17, 2011 | 13.00 | 13.11 | 12.38 | 12.48 | 188,234 | -0.45(-3.48%) |
Oct 14, 2011 | 12.57 | 13.01 | 12.52 | 12.93 | 212,993 | +0.59(+4.78%) |
Oct 13, 2011 | 12.00 | 12.44 | 11.76 | 12.34 | 97,883 | +0.34(+2.83%) |
Oct 12, 2011 | 11.55 | 12.29 | 11.27 | 12.00 | 264,178 | +0.78(+6.95%) |
Oct 11, 2011 | 11.28 | 11.33 | 10.98 | 11.22 | 180,225 | -0.16(-1.41%) |
Oct 10, 2011 | 10.90 | 11.60 | 10.75 | 11.38 | 132,115 | +0.78(+7.36%) |
Oct 07, 2011 | 10.55 | 10.77 | 10.21 | 10.60 | 175,294 | +0.09(+0.86%) |
Oct 06, 2011 | 10.30 | 10.61 | 10.21 | 10.51 | 160,515 | +0.06(+0.57%) |
Oct 05, 2011 | 10.24 | 10.48 | 9.752 | 10.45 | 145,877 | +0.26(+2.55%) |
Oct 04, 2011 | 9.610 | 10.23 | 9.530 | 10.19 | 284,149 | +0.74(+7.83%) |