Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.63 | 16.69 | 16.54 | 16.54 | 458,484 | -0.09(-0.53%) |
Dec 29, 2011 | 16.53 | 16.66 | 16.53 | 16.63 | 264,374 | +0.15(+0.91%) |
Dec 28, 2011 | 16.57 | 16.61 | 16.45 | 16.48 | 352,247 | -0.07(-0.42%) |
Dec 27, 2011 | 16.53 | 16.64 | 16.47 | 16.55 | 376,477 | +0.02(+0.11%) |
Dec 23, 2011 | 16.45 | 16.60 | 16.45 | 16.53 | 268,681 | +0.18(+1.11%) |
Dec 21, 2011 | 16.24 | 16.40 | 16.18 | 16.35 | 933,052 | +0.12(+0.77%) |
Dec 20, 2011 | 16.15 | 16.23 | 16.08 | 16.22 | 795,122 | +0.29(+1.80%) |
Dec 19, 2011 | 16.13 | 16.26 | 15.91 | 15.93 | 872,947 | -0.13(-0.82%) |
Dec 16, 2011 | 16.21 | 16.31 | 15.97 | 16.06 | 1,962,313 | -0.13(-0.81%) |
Dec 15, 2011 | 16.26 | 16.39 | 16.17 | 16.20 | 1,099,092 | +0.12(+0.74%) |
Dec 14, 2011 | 16.18 | 16.28 | 16.06 | 16.08 | 803,355 | -0.11(-0.66%) |
Dec 13, 2011 | 16.23 | 16.43 | 16.13 | 16.18 | 948,031 | +0.10(+0.62%) |
Dec 12, 2011 | 16.04 | 16.11 | 15.78 | 16.08 | 986,776 | -0.08(-0.50%) |
Dec 09, 2011 | 16.25 | 16.33 | 16.13 | 16.16 | 817,412 | +0.00(+0.00%) |
Dec 08, 2011 | 16.04 | 16.35 | 16.03 | 16.16 | 1,469,416 | +0.08(+0.50%) |
Dec 07, 2011 | 16.05 | 16.16 | 15.88 | 16.08 | 530,032 | -0.06(-0.39%) |
Dec 06, 2011 | 16.10 | 16.26 | 16.05 | 16.15 | 556,098 | +0.02(+0.12%) |
Dec 05, 2011 | 16.23 | 16.30 | 16.03 | 16.13 | 564,483 | +0.10(+0.62%) |
Dec 02, 2011 | 16.25 | 16.25 | 16.00 | 16.03 | 528,796 | -0.12(-0.74%) |
Dec 01, 2011 | 16.19 | 16.29 | 16.07 | 16.15 | 579,960 | -0.04(-0.23%) |
Nov 30, 2011 | 16.01 | 16.18 | 15.93 | 16.18 | 1,025,022 | +0.51(+3.23%) |
Nov 29, 2011 | 15.46 | 15.72 | 15.43 | 15.68 | 650,361 | +0.29(+1.87%) |
Nov 28, 2011 | 15.50 | 15.65 | 15.30 | 15.39 | 618,788 | +0.24(+1.61%) |
Nov 25, 2011 | 15.10 | 15.25 | 15.08 | 15.15 | 200,792 | +0.03(+0.21%) |
Nov 23, 2011 | 15.42 | 15.44 | 15.01 | 15.12 | 733,218 | -0.35(-2.26%) |
Nov 22, 2011 | 15.76 | 15.80 | 15.44 | 15.46 | 695,683 | -0.29(-1.82%) |
Nov 21, 2011 | 15.88 | 15.90 | 15.61 | 15.75 | 805,124 | -0.26(-1.64%) |
Nov 18, 2011 | 16.00 | 16.08 | 15.86 | 16.01 | 1,096,183 | +0.08(+0.51%) |
Nov 17, 2011 | 16.07 | 16.22 | 15.87 | 15.93 | 1,203,965 | -0.19(-1.16%) |
Nov 16, 2011 | 16.19 | 16.42 | 16.09 | 16.12 | 882,166 | -0.14(-0.87%) |
Nov 15, 2011 | 16.11 | 16.34 | 16.07 | 16.26 | 794,557 | +0.10(+0.65%) |
Nov 14, 2011 | 16.35 | 16.40 | 16.11 | 16.16 | 643,792 | -0.27(-1.65%) |
Nov 11, 2011 | 16.06 | 16.45 | 16.05 | 16.43 | 964,184 | +0.53(+3.34%) |
Nov 10, 2011 | 16.10 | 16.17 | 15.86 | 15.90 | 1,198,087 | -0.03(-0.19%) |
Nov 09, 2011 | 16.24 | 16.27 | 15.83 | 15.93 | 1,352,513 | -0.58(-3.51%) |
Nov 08, 2011 | 16.09 | 16.51 | 15.92 | 16.51 | 1,248,550 | +0.52(+3.24%) |
Nov 07, 2011 | 16.40 | 16.47 | 15.90 | 15.99 | 1,521,826 | -0.48(-2.89%) |
Nov 04, 2011 | 16.08 | 16.53 | 15.89 | 16.47 | 1,221,146 | +0.34(+2.11%) |
Nov 03, 2011 | 15.68 | 16.32 | 15.65 | 16.13 | 1,888,470 | +0.48(+3.04%) |
Nov 02, 2011 | 15.37 | 15.73 | 15.36 | 15.65 | 1,045,788 | +0.49(+3.22%) |
Nov 01, 2011 | 15.36 | 15.49 | 15.11 | 15.16 | 984,616 | -0.47(-3.00%) |
Oct 31, 2011 | 15.68 | 15.86 | 15.61 | 15.63 | 683,162 | -0.19(-1.21%) |
Oct 28, 2011 | 15.87 | 15.87 | 15.66 | 15.82 | 426,869 | -0.09(-0.54%) |
Oct 27, 2011 | 15.90 | 15.99 | 15.79 | 15.91 | 756,105 | +0.36(+2.34%) |
Oct 26, 2011 | 15.61 | 15.64 | 15.43 | 15.55 | 783,972 | +0.14(+0.92%) |
Oct 25, 2011 | 15.73 | 15.73 | 15.40 | 15.40 | 867,219 | -0.33(-2.08%) |
Oct 24, 2011 | 15.72 | 15.81 | 15.60 | 15.73 | 544,817 | +0.10(+0.67%) |
Oct 21, 2011 | 15.58 | 15.69 | 15.52 | 15.63 | 580,672 | +0.15(+1.00%) |
Oct 20, 2011 | 15.39 | 15.51 | 15.26 | 15.47 | 661,970 | +0.08(+0.52%) |
Oct 19, 2011 | 15.36 | 15.60 | 15.32 | 15.39 | 485,960 | -0.02(-0.16%) |
Oct 18, 2011 | 15.32 | 15.49 | 15.16 | 15.42 | 604,914 | +0.17(+1.13%) |
Oct 17, 2011 | 15.46 | 15.52 | 15.23 | 15.24 | 807,885 | -0.23(-1.51%) |
Oct 14, 2011 | 15.44 | 15.49 | 15.32 | 15.48 | 490,126 | +0.14(+0.93%) |
Oct 13, 2011 | 15.14 | 15.37 | 15.09 | 15.34 | 605,959 | +0.08(+0.53%) |
Oct 12, 2011 | 15.29 | 15.36 | 15.22 | 15.26 | 584,348 | -0.02(-0.12%) |
Oct 11, 2011 | 15.31 | 15.34 | 15.14 | 15.28 | 568,725 | -0.08(-0.52%) |
Oct 10, 2011 | 15.23 | 15.36 | 15.20 | 15.36 | 489,426 | +0.30(+1.97%) |
Oct 07, 2011 | 15.22 | 15.28 | 15.03 | 15.06 | 965,599 | -0.08(-0.53%) |
Oct 06, 2011 | 14.96 | 15.16 | 14.95 | 15.14 | 718,937 | +0.31(+2.12%) |
Oct 05, 2011 | 14.72 | 14.86 | 14.47 | 14.82 | 1,019,611 | +0.17(+1.14%) |
Oct 04, 2011 | 14.33 | 14.66 | 14.14 | 14.66 | 1,630,301 | +0.25(+1.71%) |