Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.44 | 14.48 | 14.41 | 14.41 | 281,214 | -0.03(-0.20%) |
Dec 29, 2011 | 14.35 | 14.47 | 14.35 | 14.44 | 2,829,861 | +0.12(+0.80%) |
Dec 28, 2011 | 14.50 | 14.50 | 14.31 | 14.32 | 685,936 | -0.18(-1.23%) |
Dec 27, 2011 | 14.47 | 14.57 | 14.44 | 14.50 | 302,467 | +0.03(+0.20%) |
Dec 23, 2011 | 14.38 | 14.47 | 14.33 | 14.47 | 241,043 | +0.32(+2.26%) |
Dec 21, 2011 | 14.33 | 14.33 | 13.98 | 14.15 | 791,993 | -0.30(-2.09%) |
Dec 20, 2011 | 14.22 | 14.47 | 14.22 | 14.45 | 535,511 | +0.43(+3.08%) |
Dec 19, 2011 | 14.24 | 14.25 | 13.98 | 14.02 | 265,801 | -0.17(-1.17%) |
Dec 16, 2011 | 14.23 | 14.38 | 14.15 | 14.19 | 308,223 | +0.05(+0.33%) |
Dec 15, 2011 | 14.32 | 14.34 | 14.14 | 14.14 | 407,201 | -0.06(-0.40%) |
Dec 14, 2011 | 14.41 | 14.41 | 14.13 | 14.20 | 652,560 | -0.26(-1.81%) |
Dec 13, 2011 | 14.69 | 14.77 | 14.40 | 14.46 | 294,403 | -0.16(-1.11%) |
Dec 12, 2011 | 14.67 | 14.67 | 14.50 | 14.62 | 407,943 | -0.21(-1.43%) |
Dec 09, 2011 | 14.60 | 14.86 | 14.60 | 14.83 | 341,352 | +0.25(+1.75%) |
Dec 08, 2011 | 14.73 | 14.86 | 14.57 | 14.58 | 557,464 | -0.25(-1.69%) |
Dec 07, 2011 | 14.77 | 14.88 | 14.65 | 14.83 | 569,151 | +0.00(+0.01%) |
Dec 06, 2011 | 14.85 | 14.91 | 14.77 | 14.83 | 1,893,529 | -0.02(-0.12%) |
Dec 05, 2011 | 14.86 | 14.95 | 14.77 | 14.84 | 460,076 | +0.21(+1.43%) |
Dec 02, 2011 | 14.78 | 14.83 | 14.63 | 14.63 | 357,881 | -0.02(-0.12%) |
Dec 01, 2011 | 14.57 | 14.71 | 14.55 | 14.65 | 688,248 | +0.07(+0.48%) |
Nov 30, 2011 | 14.38 | 14.59 | 14.37 | 14.58 | 1,406,774 | +0.56(+4.03%) |
Nov 29, 2011 | 14.12 | 14.21 | 14.00 | 14.02 | 1,209,834 | -0.10(-0.73%) |
Nov 28, 2011 | 13.99 | 14.14 | 13.99 | 14.12 | 537,648 | +0.47(+3.46%) |
Nov 25, 2011 | 13.71 | 13.86 | 13.65 | 13.65 | 293,462 | -0.10(-0.75%) |
Nov 23, 2011 | 13.98 | 14.00 | 13.74 | 13.75 | 444,879 | -0.34(-2.41%) |
Nov 22, 2011 | 14.08 | 14.17 | 13.96 | 14.09 | 1,050,230 | -0.02(-0.13%) |
Nov 21, 2011 | 14.21 | 14.24 | 14.00 | 14.11 | 621,559 | -0.30(-2.06%) |
Nov 18, 2011 | 14.56 | 14.56 | 14.39 | 14.41 | 332,286 | -0.12(-0.84%) |
Nov 17, 2011 | 14.83 | 14.85 | 14.42 | 14.53 | 856,732 | -0.33(-2.21%) |
Nov 16, 2011 | 14.97 | 15.14 | 14.86 | 14.86 | 518,516 | -0.23(-1.49%) |
Nov 15, 2011 | 14.87 | 15.15 | 14.84 | 15.08 | 456,144 | +0.21(+1.39%) |
Nov 14, 2011 | 14.92 | 15.03 | 14.84 | 14.88 | 361,248 | -0.07(-0.45%) |
Nov 11, 2011 | 14.78 | 15.01 | 14.78 | 14.94 | 352,892 | +0.28(+1.92%) |
Nov 10, 2011 | 14.79 | 14.82 | 14.52 | 14.66 | 1,336,131 | +0.02(+0.15%) |
Nov 09, 2011 | 14.85 | 14.88 | 14.59 | 14.64 | 808,633 | -0.55(-3.63%) |
Nov 08, 2011 | 15.11 | 15.21 | 14.97 | 15.19 | 4,364,069 | +0.18(+1.17%) |
Nov 07, 2011 | 14.90 | 15.03 | 14.75 | 15.02 | 420,408 | +0.08(+0.56%) |
Nov 04, 2011 | 14.90 | 14.97 | 14.78 | 14.93 | 558,979 | -0.06(-0.40%) |
Nov 03, 2011 | 14.75 | 15.00 | 14.59 | 14.99 | 666,482 | +0.37(+2.54%) |
Nov 02, 2011 | 14.60 | 14.68 | 14.49 | 14.62 | 662,830 | +0.16(+1.14%) |
Nov 01, 2011 | 14.54 | 14.61 | 14.40 | 14.46 | 1,137,415 | -0.43(-2.90%) |
Oct 31, 2011 | 14.97 | 15.04 | 14.89 | 14.89 | 2,208,856 | -0.27(-1.78%) |
Oct 28, 2011 | 15.00 | 15.17 | 15.00 | 15.16 | 479,208 | +0.04(+0.28%) |
Oct 27, 2011 | 15.03 | 15.20 | 14.91 | 15.12 | 1,145,353 | +0.44(+3.01%) |
Oct 26, 2011 | 14.73 | 14.77 | 14.39 | 14.68 | 470,666 | +0.07(+0.45%) |
Oct 25, 2011 | 14.77 | 14.80 | 14.58 | 14.61 | 1,542,551 | -0.22(-1.49%) |
Oct 24, 2011 | 14.56 | 14.87 | 14.55 | 14.83 | 2,498,547 | +0.33(+2.25%) |
Oct 21, 2011 | 14.50 | 14.61 | 14.41 | 14.50 | 1,167,381 | +0.15(+1.07%) |
Oct 20, 2011 | 14.41 | 14.44 | 14.16 | 14.35 | 662,275 | -0.08(-0.58%) |
Oct 19, 2011 | 14.63 | 14.66 | 14.39 | 14.43 | 650,819 | -0.30(-2.02%) |
Oct 18, 2011 | 14.55 | 14.80 | 14.40 | 14.73 | 1,688,180 | +0.13(+0.91%) |
Oct 17, 2011 | 14.80 | 14.82 | 14.52 | 14.60 | 2,282,901 | -0.26(-1.77%) |
Oct 14, 2011 | 14.77 | 14.86 | 14.70 | 14.86 | 1,050,341 | +0.29(+2.02%) |
Oct 13, 2011 | 14.35 | 14.58 | 14.35 | 14.57 | 498,749 | +0.17(+1.17%) |
Oct 12, 2011 | 14.45 | 14.54 | 14.39 | 14.40 | 1,235,807 | +0.08(+0.55%) |
Oct 11, 2011 | 14.17 | 14.36 | 14.16 | 14.32 | 546,981 | +0.10(+0.68%) |
Oct 10, 2011 | 13.97 | 14.22 | 13.97 | 14.22 | 390,739 | +0.45(+3.25%) |
Oct 07, 2011 | 13.88 | 13.93 | 13.71 | 13.78 | 1,086,828 | -0.07(-0.52%) |
Oct 06, 2011 | 13.60 | 13.85 | 13.53 | 13.85 | 740,314 | +0.24(+1.74%) |
Oct 05, 2011 | 13.26 | 13.65 | 13.15 | 13.61 | 972,715 | +0.33(+2.46%) |
Oct 04, 2011 | 12.83 | 13.30 | 12.74 | 13.28 | 2,796,917 | +0.30(+2.31%) |